Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$950.95 -2.96 (-0.31%)
Closing price 04:00 PM Eastern
Extended Trading
$950.69 -0.26 (-0.03%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

COST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$780.00$170.286Call3 - - 6
(+0)
658.12%
(+547.39%)
0.9999461
7/18/2025$800.00$150.286Call4 - - 31
(+0)
587.04%
(+485.98%)
0.9999222
7/18/2025$820.00$130.286Call8 - - 13
(+0)
514.88%
(+424.03%)
0.9998883
7/18/2025$835.00$0.001Put2 - - 587
(-13)
460.05%
(+377.22%)
-0.0001472
7/18/2025$850.00$0.001Put2 - 2395
(-3)
404.58%
(+330.09%)
-0.0001942
7/18/2025$850.00$100.286Call7 - - 30
(+0)
404.58%
(+330.09%)
0.9998062
7/18/2025$855.00$0.001Put1 - 1120
(+0)
385.94%
(+314.30%)
-0.0002131
7/18/2025$860.00$0.001Put17 - 2246
(+0)
367.23%
(+298.47%)
-0.0002344
7/18/2025$860.00$90.286Call2 - - 18
(+0)
367.23%
(+298.47%)
0.9997661
7/18/2025$870.00$0.002Put3 - 2393
(+22)
329.55%
(+266.68%)
-0.0002853
7/18/2025$880.00$0.002Put3 - 3467
(-6)
291.53%
(+234.67%)
-0.0003513
7/18/2025$880.00$70.287Call7 - - 10
(+0)
291.53%
(+234.67%)
0.9996492
7/18/2025$885.00$0.002Put1111 - 108
(+0)
272.37%
(+218.57%)
-0.0003912
7/18/2025$890.00$0.002Put12 - - 244
(+5)
253.10%
(+202.39%)
-0.0004372
7/18/2025$895.00$0.002Put1 - - 378
(+11)
302.71%
(+255.12%)
-0.0004911
7/18/2025$900.00$0.002Put10232271730
(+43)
214.21%
(+169.79%)
-0.00055620
7/18/2025$900.00$50.287Call1151156
(-1)
214.21%
(+169.79%)
0.9994447
7/18/2025$905.00$0.002Put5 - 4284
(-2)
194.57%
(+153.32%)
-0.0006334
7/18/2025$910.00$0.002Put192141059
(+13)
174.77%
(+136.72%)
-0.00072911
7/18/2025$910.00$40.287Call8 - - 191
(+0)
174.77%
(+136.72%)
0.9992712
7/18/2025$915.00$0.002Put49436645
(-9)
154.79%
(+119.96%)
-0.0008498
7/18/2025$920.00$0.003Put731426936
(+28)
134.60%
(+103.00%)
-0.00100545
7/18/2025$920.00$30.288Call65 - 78
(+0)
134.60%
(+103.00%)
0.9989953
7/18/2025$925.00$0.003Put1141548573
(-70)
114.16%
(+85.77%)
-0.00121648
7/18/2025$925.00$25.288Call72 - 112
(+1)
114.16%
(+85.77%)
0.9987843
7/18/2025$930.00$0.003Put533141391282
(+4)
110.53%
(+85.69%)
-0.0015272
7/18/2025$930.00$20.288Call71264
(-8)
93.41%
(+68.14%)
0.998484
7/18/2025$935.00$0.003Put69313323984
(+107)
72.26%
(+49.82%)
-0.001999155
7/18/2025$935.00$15.288Call711163
(-3)
72.26%
(+49.82%)
0.9980014
7/18/2025$940.00$0.003Put1,04649552227
(+102)
50.55%
(+30.50%)
-0.002883189
7/18/2025$940.00$10.288Call78349169
(+24)
50.55%
(+30.39%)
0.99711725
7/18/2025$945.00$0.012Put1,137501441297
(+39)
39.32%
(+20.88%)
-0.014668265
7/18/2025$945.00$5.297Call782615263
(+22)
32.82%
(+14.39%)
0.98533232
7/18/2025$950.00$0.567Put2,2362665501807
(-110)
23.64%
(+6.39%)
-0.435062590
7/18/2025$950.00$0.852Call798125465911
(+61)
23.64%
(+7.66%)
0.564938148
7/18/2025$952.50$2.311Put53795102381
(+12)
24.31%
(+7.39%)
-0.889936156
7/18/2025$952.50$0.096Call356116127168
(+85)
12.77%
(-4.15%)
0.110064186
7/18/2025$955.00$4.718Put1,2901161191069
(-62)
24.93%
(+8.12%)
-0.99451308
7/18/2025$955.00$0.003Call724241290315
(-34)
24.93%
(+7.98%)
0.00549278
7/18/2025$957.50$7.216Put2563024250
(-22)
33.88%
(+16.63%)
-0.99787765
Utah’s New Oil Find (Ad)

The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle of the Utah's Black Desert. Why? Not for oil discovery. Or uranium or solar. Instead, what’s happening beneath this patch of sand is the discovery of a new kind of energy. Google, Buffett, and a even tech billionaires like Gates, Bezos, and Zuckerberg are grabbing a stake.

Find out why this could be the most lucrative "underground" energy story in America
7/18/2025$957.50$0.001Call615216288165
(+54)
33.88%
(+17.07%)
0.002123180
7/18/2025$960.00$9.716Put49256112796
(-69)
44.26%
(+27.01%)
-0.998376173
7/18/2025$960.00$0.001Call1,523322597899
(+463)
44.26%
(+27.01%)
0.001624427
7/18/2025$962.50$12.216Put50 - 2195
(-42)
54.38%
(+36.70%)
-0.99868420
7/18/2025$962.50$0.001Call51216796154
(+66)
54.38%
(+36.61%)
0.001316108
7/18/2025$965.00$14.716Put3103230496
(-199)
64.29%
(+45.84%)
-0.998895127
7/18/2025$965.00$0.001Call758189302588
(-4)
64.29%
(+46.24%)
0.001105217
7/18/2025$967.50$17.216Put40227174
(-21)
74.02%
(+54.77%)
-0.9990520
7/18/2025$967.50$0.001Call2252931392
(+14)
74.02%
(+54.77%)
0.0009572
7/18/2025$970.00$19.716Put941512208
(-553)
83.59%
(+63.40%)
-0.99916846
7/18/2025$970.00$0.001Call45211384578
(-64)
103.20%
(+82.41%)
0.000832123
7/18/2025$972.50$22.216Put344654
(-78)
93.03%
(+71.75%)
-0.99926211
7/18/2025$972.50$0.001Call1962340707
(+104)
93.03%
(+71.75%)
0.00073839
7/18/2025$975.00$24.716Put135449279
(-289)
102.34%
(+79.83%)
-0.99933833
7/18/2025$975.00$0.001Call1051049709
(-154)
102.34%
(+80.46%)
0.00066242
7/18/2025$977.50$0.001Call331410289
(-16)
111.54%
(+87.46%)
0.00059813
7/18/2025$980.00$29.716Put4154307
(-183)
120.63%
(+95.34%)
-0.99945528
7/18/2025$980.00$0.001Call3752143973
(+74)
120.63%
(+96.94%)
0.00054572
7/18/2025$982.50$32.216Put42 - 94
(-35)
129.62%
(+102.85%)
-0.9995012
7/18/2025$982.50$0.001Call1793240
(-12)
129.62%
(+102.85%)
0.0004998
7/18/2025$985.00$34.716Put39 - 30138
(-162)
138.51%
(+110.24%)
-0.999548
7/18/2025$985.00$0.001Call71 - 13532
(-179)
138.51%
(+110.24%)
0.0004641
7/18/2025$987.50$37.216Put6 - - 14
(-10)
147.32%
(+117.53%)
-0.9995756
7/18/2025$987.50$0.001Call87572424
(-45)
147.32%
(+119.58%)
0.00042524
7/18/2025$990.00$39.716Put13 - - 46
(-75)
156.03%
(+124.73%)
-0.9996058
7/18/2025$990.00$0.001Call87254731
(-154)
156.03%
(+124.73%)
0.00039548
7/18/2025$992.50$42.216Put4 - - 32
(+0)
164.67%
(+131.86%)
-0.9996324
7/18/2025$992.50$0.001Call24412192
(-114)
164.67%
(+131.86%)
0.00036821
7/18/2025$995.00$44.716Put75 - 58
(-64)
173.22%
(+138.92%)
-0.9996573
7/18/2025$995.00$0.001Call51317408
(-184)
173.22%
(+138.92%)
0.00034327
7/18/2025$997.50$0.001Call3 - - 189
(-6)
181.70%
(+145.90%)
0.0003222
7/18/2025$1,000.00$49.716Put5 - - 23
(-35)
190.10%
(+152.83%)
-0.9996985
7/18/2025$1,000.00$0.001Call220123181934
(-184)
190.10%
(+152.79%)
0.00030266
7/18/2025$1,002.50$0.001Call24 - - 129
(-12)
198.44%
(+159.69%)
0.00028415
7/18/2025$1,005.00$0.001Call30313401
(-24)
206.70%
(+166.46%)
0.00026828
7/18/2025$1,010.00$59.716Put21 - 67
(-24)
223.02%
(+179.94%)
-0.9997612
7/18/2025$1,010.00$0.001Call722115889
(-173)
223.02%
(+179.94%)
0.00023944
7/18/2025$1,015.00$0.001Call14251273
(-53)
239.08%
(+193.13%)
0.00021412
7/18/2025$1,020.00$0.001Call2537788
(-12)
254.90%
(+206.17%)
0.00019321
7/18/2025$1,025.00$0.001Call15 - - 505
(-15)
270.48%
(+219.02%)
0.00017512
7/18/2025$1,030.00$0.001Call32724661
(-10)
285.83%
(+231.70%)
0.00015916
7/18/2025$1,035.00$0.001Call43 - 33357
(-3)
300.97%
(+244.20%)
0.00014515
7/18/2025$1,040.00$0.001Call38510815
(-7)
315.89%
(+256.55%)
0.00013214
7/18/2025$1,045.00$0.001Call1612 - 174
(+0)
330.60%
(+268.73%)
0.00012115
7/18/2025$1,050.00$0.001Call10522057
(+3)
345.11%
(+280.77%)
0.0001118
7/18/2025$1,055.00$0.001Call1 - 1110
(+0)
359.43%
(+292.66%)
0.0001021
7/18/2025$1,060.00$0.001Call5116 - 1224
(-10)
373.55%
(+304.40%)
9.4E-0525
7/18/2025$1,070.00$0.000Call10 - - 397
(+0)
401.25%
(+327.51%)
8E-0510
7/18/2025$1,075.00$0.000Call11 - - 1127
(+0)
414.84%
(+338.84%)
7.4E-0511
7/18/2025$1,080.00$0.000Call278 - 727
(+3)
428.24%
(+350.02%)
6.9E-0524
Utah’s New Oil Find (Ad)

The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle of the Utah's Black Desert. Why? Not for oil discovery. Or uranium or solar. Instead, what’s happening beneath this patch of sand is the discovery of a new kind of energy. Google, Buffett, and a even tech billionaires like Gates, Bezos, and Zuckerberg are grabbing a stake.

Find out why this could be the most lucrative "underground" energy story in America
7/18/2025$1,085.00$0.000Call2 - - 3
(+2)
441.48%
(+361.13%)
6.4E-052
7/18/2025$1,090.00$0.000Call3 - - 2
(+2)
454.56%
(+372.08%)
5.9E-053
7/18/2025$1,095.00$0.000Call8 - - 0
(+0)
467.47%
(+382.92%)
5.5E-058
7/18/2025$1,100.00$0.000Call13020901553
(-22)
480.22%
(+393.60%)
5.1E-0522
7/18/2025$1,105.00$0.000Call12 - 12
(+2)
492.81%
(+404.22%)
4.8E-0512
7/18/2025$1,110.00$0.000Call8 - - 2
(+2)
505.25%
(+414.70%)
4.4E-058
7/18/2025$1,115.00$0.000Call4 - - 12
(+7)
517.54%
(+425.07%)
4.1E-054
7/18/2025$1,120.00$0.000Call247 - 853
(-1)
529.69%
(+435.29%)
3.8E-0524
7/18/2025$1,140.00$0.000Call55 - 653
(-3)
576.82%
(+475.22%)
2.9E-054
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners