Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$970.17 -11.92 (-1.21%)
Closing price 04:00 PM Eastern
Extended Trading
$971.55 +1.38 (+0.14%)
As of 06:02 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
7/11/2025$800.00$0.009Put11 - 105
(+0)
86.09%
(+21.15%)
-0.0005941
7/11/2025$850.00$0.065Put125143
(+0)
66.28%
(+10.86%)
-0.00403411
7/11/2025$855.00$0.076Put11 - 48
(+1)
72.66%
(+18.22%)
-0.0047421
7/11/2025$870.00$0.117Put19 - 1949
(-2)
67.72%
(+16.43%)
-0.0074592
7/11/2025$875.00$0.133Put1 - 1167
(+0)
65.92%
(+15.77%)
-0.0085931
7/11/2025$880.00$0.151Put961844143
(+0)
64.06%
(+15.12%)
-0.00985132
7/11/2025$890.00$0.191Put52 - 392
(+0)
60.09%
(+13.73%)
-0.0128924
7/11/2025$895.00$0.214Put4135 - 127
(+17)
58.02%
(+13.05%)
-0.01471218
7/11/2025$900.00$0.240Put22 - 11484
(-18)
55.91%
(+12.37%)
-0.0168068
7/11/2025$905.00$0.269Put522031164
(-6)
53.19%
(+11.19%)
-0.01925113
7/11/2025$910.00$0.303Put40130141
(+0)
51.62%
(+11.21%)
-0.0221638
7/11/2025$915.00$0.345Put11054136
(+10)
49.48%
(+10.70%)
-0.02571524
7/11/2025$920.00$0.396Put4307215308
(+7)
46.48%
(+9.45%)
-0.03013959
7/11/2025$925.00$0.461Put3203765304
(+1)
45.80%
(+10.55%)
-0.03575356
7/11/2025$930.00$0.546Put4698576429
(+98)
43.49%
(+10.04%)
-0.04298598
7/11/2025$930.00$53.266Call74 - 8
(+0)
43.33%
(+9.88%)
0.9572686
7/11/2025$935.00$0.657Put3435438489
(+27)
41.87%
(+10.23%)
-0.0523775
7/11/2025$940.00$0.803Put4395657437
(+31)
40.86%
(+10.96%)
-0.064613118
7/11/2025$945.00$0.996Put4865057458
(+39)
39.31%
(+11.05%)
-0.080594131
7/11/2025$950.00$1.254Put968469171737
(+138)
37.32%
(+10.50%)
-0.101554359
7/11/2025$950.00$33.934Call2317640
(-1)
36.00%
(+9.18%)
0.8987938
7/11/2025$952.50$1.411Put2,0507461,123237
(+20)
34.99%
(+8.81%)
-0.114136241
7/11/2025$952.50$31.642Call7 - - 19
(+12)
34.99%
(+8.81%)
0.8862782
7/11/2025$955.00$1.602Put42718493801
(+331)
34.11%
(+8.51%)
-0.129176141
7/11/2025$955.00$29.283Call22 - 426
(+12)
34.08%
(+8.48%)
0.8713246
7/11/2025$957.50$1.821Put2097113166
(+20)
36.34%
(+11.26%)
-0.14615775
7/11/2025$957.50$27.002Call11 - - 2
(+2)
33.26%
(+8.19%)
0.8544472
7/11/2025$960.00$2.074Put3,9352,0031,287629
(+116)
32.46%
(+7.85%)
-0.165311591
7/11/2025$960.00$24.761Call81763
(+32)
32.44%
(+7.83%)
0.8350354
7/11/2025$962.50$2.378Put2396029140
(+25)
31.67%
(+7.47%)
-0.18771175
7/11/2025$962.50$22.566Call261 - 33
(+29)
31.66%
(+7.46%)
0.8127528
7/11/2025$965.00$2.747Put3346263700
(+71)
30.91%
(+7.18%)
-0.213983137
7/11/2025$965.00$20.428Call52151519
(+0)
30.91%
(+7.07%)
0.78722623
7/11/2025$967.50$3.178Put137611695
(+13)
30.21%
(+6.69%)
-0.24338272
7/11/2025$967.50$18.357Call67232216
(+4)
30.21%
(+6.69%)
0.75816530
7/11/2025$970.00$3.688Put510102110719
(+88)
30.41%
(+7.34%)
-0.276627228
7/11/2025$970.00$16.365Call90274745
(+1)
29.55%
(+6.32%)
0.72531151
7/11/2025$972.50$4.280Put1796136239
(+52)
28.97%
(+5.99%)
-0.31317375
7/11/2025$972.50$14.466Call16725975
(+0)
28.96%
(+5.98%)
0.68857272
7/11/2025$975.00$5.006Put583123182654
(+82)
29.00%
(+6.25%)
-0.355128244
Why Volatility Keeps Coming Back — And How I Trade It (Ad)

Volatility isn’t the enemy — it’s the opportunity. While most traders panic during market swings, Jeff Clark uses a three-step method to target quick wins from VIX spikes and sudden price moves. It works in any market direction… and he’s showing how it works in a free video, available now.

Watch the volatility strategy here
7/11/2025$975.00$12.674Call860277308135
(+12)
28.44%
(+6.03%)
0.648019184
7/11/2025$977.50$5.842Put2939999216
(+18)
28.96%
(+6.38%)
-0.399964118
7/11/2025$977.50$11.035Call38415218043
(-1)
27.99%
(+5.41%)
0.604881139
7/11/2025$980.00$6.814Put6431102011010
(+117)
28.21%
(+5.79%)
-0.447868252
7/11/2025$980.00$9.494Call1,022492312292
(+7)
26.98%
(+4.56%)
0.557999355
7/11/2025$982.50$7.933Put3192285
(+29)
27.33%
(+5.05%)
-0.49777220
7/11/2025$982.50$8.072Call27490158179
(-3)
27.55%
(+5.27%)
0.508108107
7/11/2025$985.00$9.204Put113302652
(-58)
27.14%
(+4.62%)
-0.54853556
7/11/2025$985.00$6.830Call750217219373
(+28)
26.75%
(+5.00%)
0.458336223
7/11/2025$987.50$10.634Put3726138
(+7)
27.04%
(+4.97%)
-0.59900714
7/11/2025$987.50$5.740Call30315460184
(+22)
27.04%
(+4.97%)
0.408993122
7/11/2025$990.00$12.179Put67345232
(-1)
27.04%
(+5.01%)
-0.64671842
7/11/2025$990.00$4.798Call972332422507
(+83)
27.20%
(+5.17%)
0.361312365
7/11/2025$992.50$13.928Put3 - - 74
(+11)
27.12%
(+5.12%)
-0.6934333
7/11/2025$992.50$3.995Call1363354118
(+10)
27.07%
(+5.06%)
0.31635861
7/11/2025$995.00$15.738Put5 - - 138
(-4)
27.28%
(+5.25%)
-0.7348453
7/11/2025$995.00$3.318Call379153106543
(+29)
26.62%
(+4.42%)
0.274906181
7/11/2025$997.50$2.752Call1943883186
(+9)
27.52%
(+6.03%)
0.23741468
7/11/2025$1,000.00$19.786Put16 - - 84
(+1)
27.81%
(+5.60%)
-0.8074849
7/11/2025$1,000.00$2.283Call3,3939452,0591119
(+50)
27.83%
(+5.82%)
0.20409801
7/11/2025$1,002.50$21.884Put2 - - 7
(-1)
28.15%
(+5.79%)
-0.8365112
7/11/2025$1,002.50$1.896Call1093537350
(+6)
28.50%
(+6.14%)
0.17488269
7/11/2025$1,005.00$24.133Put3 - - 59
(+0)
28.56%
(+5.98%)
-0.8626323
7/11/2025$1,005.00$1.584Call371113124541
(+61)
28.55%
(+5.98%)
0.150048162
7/11/2025$1,010.00$28.707Put9 - 1110
(+0)
29.49%
(+6.34%)
-0.9031585
7/11/2025$1,010.00$1.110Call36478109604
(+128)
29.48%
(+6.33%)
0.109698162
7/11/2025$1,015.00$33.433Put9 - - 103
(-1)
30.55%
(+6.64%)
-0.9321825
7/11/2025$1,015.00$0.789Call3518694563
(+74)
31.36%
(+7.63%)
0.080372134
7/11/2025$1,020.00$38.259Put20 - - 132
(-30)
31.72%
(+6.86%)
-0.9526678
7/11/2025$1,020.00$0.574Call42373245554
(+16)
31.96%
(+7.11%)
0.059649137
7/11/2025$1,025.00$0.426Call2255836307
(-18)
33.31%
(+7.58%)
0.04478891
7/11/2025$1,030.00$0.322Call424231109482
(+56)
34.51%
(+7.36%)
0.03404192
7/11/2025$1,035.00$0.247Call31616999414
(+68)
35.90%
(+7.49%)
0.02620159
7/11/2025$1,040.00$0.193Call556163332737
(+154)
38.82%
(+9.13%)
0.02043862
7/11/2025$1,045.00$0.153Call31314161
(+8)
39.70%
(+8.71%)
0.01616210
7/11/2025$1,050.00$0.124Call611620361
(+47)
43.48%
(+11.21%)
0.0129724
7/11/2025$1,055.00$0.101Call27311234
(+0)
41.92%
(+8.39%)
0.01055710
7/11/2025$1,060.00$0.085Call48531318
(+0)
42.37%
(+7.58%)
0.00871510
7/11/2025$1,065.00$0.072Call22192481
(+22)
43.80%
(+7.79%)
0.0072874
7/11/2025$1,080.00$0.047Call90569430
(+76)
48.16%
(+8.57%)
0.00453430
7/11/2025$1,100.00$0.029Call21213132
(+12)
53.86%
(+9.74%)
0.00265813
7/11/2025$1,115.00$0.021Call5 - 514
(+0)
57.99%
(+10.64%)
0.0018641
7/11/2025$1,145.00$0.012Call2 - 11
(+0)
65.84%
(+12.30%)
0.0009912
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners