NASDAQ:COST

Costco Wholesale Options Chain and Prices

$459.51

-3.80 (-0.82 %)

(As of 09/17/2021 04:00 PM ET)

Add

Compare

Today's Range

$457.02

▼

$462.60

50-Day Range

$407.06

▼

$465.94

52-Week Range

$307.00

▼

$469.77

Volume3.41 million shs

Average Volume2.27 million shs

Market Capitalization$203.14 billion

P/E Ratio43.19

Dividend Yield0.68%

Beta0.66

Costco Wholesale (NASDAQ:COST) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/24/2021	$560.00	$0.045	Call	32	28	0	457 (+8)	0.549609 (+0.06289)	0.005228	11
9/24/2021	$550.00	$0.035	Call	26	9	8	98 (+83)	0.487227 (+0.023997)	0.004265	9
9/24/2021	$540.00	$0.385	Call	5	0	5	0 (+0)	0.597461 (+0.156124)	0.028107	1
9/24/2021	$535.00	$0.390	Call	3	0	3	0 (+0)	0.571243	0.029841	1
9/24/2021	$530.00	$0.340	Call	0	0	0	1 (+0)	0.525972	0.02725	0
9/24/2021	$525.00	$0.185	Call	0	0	0	2 (+0)	0.452465 (+0.064184)	0.018087	0
9/24/2021	$520.00	$0.410	Call	4	4	0	23 (+5)	0.482543 (+0.114291)	0.034597	1
9/24/2021	$515.00	$0.445	Call	0	0	0	0 (+0)	0.462326 (+0.098765)	0.040184	0
9/24/2021	$510.00	$0.245	Call	118	60	56	108 (+0)	0.384538 (+0.050554)	0.026746	15
9/24/2021	$505.00	$0.305	Call	1	0	0	34 (+0)	0.367602 (+0.057651)	0.033718	1

9/24/2021	$500.00	$0.350	Call	66	49	7	297 (+43)	0.344161 (+0.045098)	0.040241	11
9/24/2021	$495.00	$0.450	Call	208	73	134	152 (+3)	0.326501 (+0.039854)	0.052329	9
9/24/2021	$490.00	$0.565	Call	257	1	214	266 (+4)	0.305622 (+0.032501)	0.067243	21
9/24/2021	$485.00	$0.830	Call	138	10	4	193 (+25)	0.294197 (+0.031898)	0.096008	31
9/24/2021	$480.00	$1.185	Call	136	34	23	476 (+3)	0.279705 (+0.02531)	0.134199	55
9/24/2021	$477.50	$1.375	Call	27	4	8	93 (+3)	0.269298 (+0.015454)	0.156013	19
9/24/2021	$475.00	$1.875	Call	100	5	27	503 (+23)	0.274401 (+0.022171)	0.196736	51
9/24/2021	$472.50	$2.330	Call	67	2	19	156 (+63)	0.271375 (+0.019912)	0.234883	20
9/24/2021	$470.00	$2.950	Call	171	56	57	519 (+11)	0.27169 (+0.020969)	0.280627	64
9/24/2021	$467.50	$3.675	Call	106	11	14	233 (+0)	0.271465 (+0.020719)	0.330105	80
9/24/2021	$465.00	$4.575	Call	465	129	131	791 (+95)	0.273265 (+0.019331)	0.384077	146
9/24/2021	$462.50	$5.650	Call	212	37	66	152 (+29)	0.276557 (+0.020109)	0.440354	111
9/24/2021	$460.00	$6.750	Call	448	137	90	783 (+177)	0.275256 (+0.016869)	0.4965	186
9/24/2021	$457.50	$8.150	Call	93	34	36	163 (+32)	0.280248 (+0.017458)	0.5527	58
9/24/2021	$455.00	$9.500	Call	171	8	23	342 (+11)	0.277675 (+0.014497)	0.608668	23
9/24/2021	$452.50	$11.450	Call	46	9	1	70 (+39)	0.294667 (+0.021213)	0.654407	11
9/24/2021	$450.00	$13.050	Call	16	2	1	237 (+2)	0.291918 (+0.015582)	0.70459	12
9/24/2021	$445.00	$16.950	Call	11	1	2	80 (+0)	0.303659 (+0.029019)	0.783526	8
9/24/2021	$440.00	$21.250	Call	0	0	0	44 (+2)	0.320713 (+0.024605)	0.841144	0
9/24/2021	$435.00	$25.800	Call	19	0	2	12 (+0)	0.341425 (+0.020876)	0.881606	6
9/24/2021	$430.00	$30.275	Call	0	0	0	80 (+0)	0.341318 (-0.001711)	0.923353	0
9/24/2021	$425.00	$35.250	Call	0	0	0	2 (+0)	0.383748 (+0.036796)	0.932639	0
9/24/2021	$420.00	$40.275	Call	1	0	0	13 (+0)	0.431747 (+0.069659)	0.937444	1
9/24/2021	$415.00	$44.975	Call	1	0	0	2 (+0)	0.430029 (-0.006355)	0.959128	1
9/24/2021	$410.00	$50.025	Call	1	0	0	37 (+0)	0.48085 (+0.03448)	0.959541	1
9/24/2021	$405.00	$54.775	Call	0	0	0	1 (+0)	0.465411 (-0.032797)	0.976786	0
9/24/2021	$400.00	$59.975	Call	1	1	0	33 (-1)	0.554643	0.967422	1
9/24/2021	$395.00	$64.825	Call	0	0	0	1 (+0)	0.561575 (+0.068276)	0.976378	0
9/24/2021	$390.00	$69.375	Call	0	0	0	0 (+0)			0
9/24/2021	$385.00	$74.950	Call	0	0	0	0 (+0)	0.682161 (+0.076205)	0.972574	0
9/24/2021	$380.00	$79.725	Call	0	0	0	0 (+0)	0.64639	0.984892	0
9/24/2021	$375.00	$84.675	Call	0	0	0	1 (+1)	0.669811 (+0.124218)	0.987371	0
9/24/2021	$370.00	$89.875	Call	0	0	0	2 (+0)	0.779845 (+0.173681)	0.98031	0
9/24/2021	$365.00	$94.825	Call	0	0	0	0 (+0)	0.804419 (+0.08922)	0.983112	0
9/24/2021	$360.00	$99.650	Call	0	0	0	0 (+0)	0.753389 (+0.126962)	0.991608	0
9/24/2021	$355.00	$104.950	Call	0	0	0	0 (+0)	0.933578 (+0.224107)	0.980329	0
9/24/2021	$350.00	$109.925	Call	0	0	0	0 (+0)	0.965812	0.982234	0
9/24/2021	$345.00	$114.450	Call	0	0	0	0 (+0)			0
9/24/2021	$340.00	$119.750	Call	0	0	0	0 (+0)	0.975004	0.98923	0
9/24/2021	$335.00	$124.950	Call	0	0	0	0 (+0)	1.10968	0.983553	0
9/24/2021	$330.00	$129.675	Call	0	0	0	0 (+0)	1.01012 (+0.112828)	0.992589	0
9/24/2021	$325.00	$134.750	Call	0	0	0	0 (+0)	1.10379 (+0.20277)	0.990415	0
9/24/2021	$320.00	$139.750	Call	0	0	0	0 (+0)	1.14779	0.990761	0
9/24/2021	$315.00	$144.525	Call	0	0	0	0 (+0)	0.885777 (+0.044361)	0.999154	0
9/24/2021	$310.00	$149.575	Call	0	0	0	0 (+0)	1.06211	0.997016	0
9/24/2021	$305.00	$154.725	Call	0	0	0	0 (+0)	1.26536 (+0.152424)	0.992378	0
9/24/2021	$300.00	$159.250	Call	0	0	0	2 (+0)			0
9/24/2021	$295.00	$164.500	Call	0	0	0	0 (+0)			0
9/24/2021	$290.00	$169.650	Call	0	0	0	0 (+0)	1.35038	0.994688	0
9/24/2021	$285.00	$174.675	Call	0	0	0	0 (+0)	1.40723	0.994592	0
9/24/2021	$280.00	$179.700	Call	0	0	0	0 (+0)	1.4795	0.994136	0
9/24/2021	$275.00	$184.775	Call	0	0	0	0 (+0)	1.59293	0.992607	0
9/24/2021	$270.00	$189.500	Call	0	0	0	0 (-1)			0
9/24/2021	$560.00	$100.175	Put	0	0	0	0 (+0)			0
9/24/2021	$550.00	$90.000	Put	0	0	0	0 (+0)			0
9/24/2021	$540.00	$80.025	Put	0	0	0	0 (+0)			0
9/24/2021	$535.00	$75.175	Put	0	0	0	0 (+0)			0
9/24/2021	$530.00	$70.125	Put	0	0	0	0 (+0)			0
9/24/2021	$525.00	$65.200	Put	0	0	0	0 (+0)			0
9/24/2021	$520.00	$60.525	Put	0	0	0	0 (+0)	0.35345 (+0.078368)	-0.994981	0
9/24/2021	$515.00	$55.225	Put	0	0	0	0 (+0)			0
9/24/2021	$510.00	$50.350	Put	0	0	0	0 (+0)			0
9/24/2021	$505.00	$45.575	Put	0	0	0	0 (+0)	0.310664 (-0.040525)	-0.987365	0
9/24/2021	$500.00	$40.500	Put	0	0	0	4 (+0)	0.220883 (-0.067228)	-0.997501	0
9/24/2021	$495.00	$35.650	Put	0	0	0	1 (+0)	0.272667 (-0.048125)	-0.975634	0
9/24/2021	$490.00	$30.775	Put	0	0	0	30 (+0)	0.26672 (+0.006639)	-0.958876	0
9/24/2021	$485.00	$25.700	Put	0	0	0	0 (+0)	0.220026 (-0.05744)	-0.962583	0
9/24/2021	$480.00	$21.350	Put	1	0	0	27 (+11)	0.25393 (-0.011494)	-0.889863	1
9/24/2021	$477.50	$19.125	Put	0	0	0	16 (+0)	0.255628 (+0.004562)	-0.860868	0
9/24/2021	$475.00	$17.125	Put	0	0	0	43 (+18)	0.259085 (+0.007286)	-0.817406	0
9/24/2021	$472.50	$15.075	Put	1	0	1	6 (-2)	0.259632 (+0.015695)	-0.777469	1
9/24/2021	$470.00	$13.100	Put	136	1	0	131 (+6)	0.254862 (+0.004277)	-0.73364	18
9/24/2021	$467.50	$11.450	Put	63	0	14	167 (-2)	0.260902 (+0.014035)	-0.676702	18
9/24/2021	$465.00	$9.700	Put	49	8	1	175 (+5)	0.259049 (+0.009456)	-0.624174	19
9/24/2021	$462.50	$8.250	Put	33	7	1	71 (+12)	0.258948 (+0.003585)	-0.564409	14
9/24/2021	$460.00	$6.975	Put	309	63	18	852 (+48)	0.265784 (+0.009937)	-0.504101	95
9/24/2021	$457.50	$5.775	Put	148	41	30	329 (+229)	0.264173 (+0.003243)	-0.445266	63
9/24/2021	$455.00	$4.875	Put	139	19	27	703 (+118)	0.271644 (+0.007932)	-0.388961	100
9/24/2021	$452.50	$4.150	Put	171	11	89	101 (+2)	0.283607 (+0.015744)	-0.339217	119
9/24/2021	$450.00	$3.325	Put	237	61	68	460 (+36)	0.280091 (+0.00312)	-0.288551	123
9/24/2021	$445.00	$2.270	Put	147	14	32	1102 (+43)	0.295228 (+0.009465)	-0.208761	64
9/24/2021	$440.00	$1.560	Put	237	46	59	741 (+72)	0.308613 (+0.004494)	-0.148683	104
9/24/2021	$435.00	$1.090	Put	347	24	66	548 (+0)	0.324531 (+0.005373)	-0.106336	99
9/24/2021	$430.00	$0.785	Put	276	21	9	605 (-5)	0.344453 (-0.000486)	-0.076722	114
9/24/2021	$425.00	$0.560	Put	333	26	4	294 (+7)	0.361882 (+0.001318)	-0.055232	124
9/24/2021	$420.00	$0.405	Put	38	0	1	117 (+22)	0.378756 (-0.006882)	-0.039816	16
9/24/2021	$415.00	$0.325	Put	43	22	8	283 (+119)	0.407963 (-0.016279)	-0.030998	14
9/24/2021	$410.00	$0.335	Put	152	1	1	216 (+0)	0.452241 (+0.003255)	-0.029157	69
9/24/2021	$405.00	$0.215	Put	210	40	56	249 (+0)	0.452333 (-0.028812)	-0.019473	96
9/24/2021	$400.00	$0.180	Put	7	0	4	254 (+5)	0.478729 (-0.074594)	-0.015757	3
9/24/2021	$395.00	$0.140	Put	54	1	52	948 (+0)	0.503898 (-0.002662)	-0.012114	7
9/24/2021	$390.00	$0.295	Put	21	21	0	710 (+5)	0.594557 (+0.049789)	-0.020135	3
9/24/2021	$385.00	$0.400	Put	0	0	0	6 (+0)	0.669238 (+0.067073)	-0.023768	0
9/24/2021	$380.00	$0.000	Put	10	10	0	10 (+0)	0.629739 (-0.04609)	0.0	1
9/24/2021	$375.00	$0.000	Put	1	0	0	8 (+0)	0.649072 (-0.126845)	0.0	1
9/24/2021	$370.00	$0.000	Put	10	10	0	3 (+0)	0.676868 (-0.05368)	0.0	1
9/24/2021	$365.00	$0.085	Put	1	0	0	0 (+0)	0.680805 (-0.156077)	-0.005744	1
9/24/2021	$360.00	$0.085	Put	268	0	253	80 (+0)	0.717773 (+0.021709)	-0.005452	81
9/24/2021	$355.00	$0.065	Put	30	0	0	1 (+0)	0.739648 (+0.017021)	-0.004205	5
9/24/2021	$350.00	$0.240	Put	0	0	0	37 (+11)	0.907698 (+0.159901)	-0.01137	0
9/24/2021	$345.00	$0.030	Put	10	0	0	37 (+12)	0.745109 (-0.015188)	-0.001959	2
9/24/2021	$340.00	$0.030	Put	1	0	0	119 (+91)	0.783111 (+0.002424)	-0.001944	1
9/24/2021	$335.00	$0.025	Put	6	6	0	20 (+6)	0.808111 (+0.014924)	-0.001619	3
9/24/2021	$330.00	$0.120	Put	6	2	4	0 (+0)	0.981876 (+0.163689)	-0.005553	3
9/24/2021	$325.00	$0.035	Put	11	0	0	52 (+10)	0.900902 (+0.061301)	-0.001905	2
9/24/2021	$320.00	$0.030	Put	0	0	0	140 (+0)	0.925902 (+0.039426)	-0.001591	0
9/24/2021	$315.00	$0.030	Put	0	0	0	41 (+0)	0.96576 (+0.044884)	-0.001569	0
9/24/2021	$310.00	$0.030	Put	0	0	0	103 (+0)	1.00577 (+0.048019)	-0.001538	0
9/24/2021	$305.00	$0.000	Put	0	0	0	72 (+0)		0.0	0
9/24/2021	$300.00	$0.000	Put	0	0	0	2 (+2)		0.0	0
9/24/2021	$295.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$290.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$285.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$280.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$275.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$270.00	$0.000	Put	0	0	0	4 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Costco Wholesale Options Chain and Prices

Costco Wholesale (NASDAQ:COST) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources