Costco Wholesale (COST) Options Chain & Prices $930.26 +4.22 (+0.46%) Closing price 03/25/2025 04:00 PM EasternExtended Trading$930.77 +0.51 (+0.06%) As of 03/25/2025 08:00 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock COST Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 3/28/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades3/28/2025$780.00$0.007Put32131140(-5)60.35% (+2.77%)-0.00058873/28/2025$790.00$0.010Put4 - 343(+0)57.53% (+2.74%)-0.00079823/28/2025$795.00$0.012Put1210238(+11)56.19% (+2.77%)-0.00094643/28/2025$800.00$0.014Put16632015(-18)54.89% (+2.75%)-0.001133143/28/2025$815.00$0.025Put9 - - 10(-1)51.19% (+3.05%)-0.00205723/28/2025$820.00$0.030Put196 - 53(+7)49.99% (+3.26%)-0.00253773/28/2025$820.00$110.697Call1 - 10(+0)49.99% (+3.26%)0.99759113/28/2025$825.00$0.037Put3 - 356(-1)48.77% (+3.39%)-0.00313133/28/2025$830.00$0.046Put813214(+144)47.54% (+3.45%)-0.00386543/28/2025$835.00$0.056Put871225133(+13)46.26% (+4.24%)-0.0047588 Get the Latest News and Ratings for COST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Costco Wholesale and its competitors with MarketBeat's FREE daily newsletter. 3/28/2025$840.00$0.068Put522 - 182(+11)44.94% (+3.73%)-0.00583733/28/2025$845.00$0.083Put4528114(-13)43.56% (+3.71%)-0.007134193/28/2025$850.00$0.099Put7131396(-16)42.12% (+3.72%)-0.008678103/28/2025$855.00$0.119Put45213104(+2)40.61% (+3.69%)-0.01051953/28/2025$860.00$0.141Put74262255(-26)39.03% (+3.67%)-0.012722293/28/2025$865.00$0.168Put100817388(+171)37.41% (+3.51%)-0.015382343/28/2025$870.00$0.200Put93615661(+3)35.75% (+3.28%)-0.018678313/28/2025$875.00$0.240Put451415275(+33)34.08% (+2.92%)-0.022873193/28/2025$880.00$0.293Put1421537293(+14)32.29% (+2.46%)-0.028445643/28/2025$885.00$0.367Put89312742(+554)30.87% (+2.36%)-0.036106323/28/2025$885.00$46.074Call201200 - 398(-47)30.87% (+2.29%)0.96412533/28/2025$890.00$0.474Put3427742682(+161)29.42% (+2.04%)-0.046946893/28/2025$890.00$41.184Call102576(-6)29.42% (+1.98%)0.95333583/28/2025$895.00$0.634Put406108163588(+429)28.10% (+1.45%)-0.0625221303/28/2025$895.00$36.347Call11 - 97(+8)28.10% (+1.76%)0.93786413/28/2025$900.00$0.874Put568149207503(+69)26.91% (+1.39%)-0.0848661873/28/2025$900.00$31.589Call2357210(-2)26.91% (+1.46%)0.915701133/28/2025$905.00$1.234Put1846061447(+230)25.86% (+1.21%)-0.1164941003/28/2025$905.00$26.950Call1155243(-23)25.73% (+2.34%)0.88437353/28/2025$910.00$1.767Put1987164457(+60)24.92% (+1.13%)-0.16021873/28/2025$910.00$22.482Call2148364(+124)24.92% (+1.13%)0.841147123/28/2025$915.00$2.545Put34819948204(+82)24.10% (+0.96%)-0.2187041063/28/2025$915.00$18.254Call1964338(-24)24.10% (+0.96%)0.783522183/28/2025$917.50$3.049Put62112442(+21)23.71% (+0.89%)-0.253931343/28/2025$917.50$16.255Call155357(+2)23.71% (+0.96%)0.748783103/28/2025$920.00$3.646Put1757744348(+62)23.35% (+0.92%)-0.293433993/28/2025$920.00$14.346Call731933233(-33)21.44% (-0.99%)0.710024483/28/2025$922.50$4.345Put187669862(+62)23.00% (+0.87%)-0.336876663/28/2025$922.50$12.538Call1203081111(+59)23.00% (+0.90%)0.667367393/28/2025$925.00$5.155Put733148163310(+98)22.49% (+1.40%)-0.383936265Urgent Bitcoin alert for RIGHT NOW (Ad)Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 40-year career. During the presentation, Larry reveals a strategy every trader and investor needs to understand. He calls it “Bitcoin Skimming.”So please… click here to watch now.3/28/2025$925.00$10.839Call344152116316(+50)21.93% (+0.12%)0.6211171553/28/2025$927.50$6.088Put86133823(+16)22.34% (+0.82%)-0.434442353/28/2025$927.50$9.259Call215668093(+57)22.00% (+0.48%)0.5717181413/28/2025$930.00$7.151Put4893895165(+110)22.27% (+1.09%)-0.4875562183/28/2025$930.00$7.806Call1,807813755582(+261)21.88% (+0.77%)0.5197895863/28/2025$932.50$8.349Put4139(+0)21.69% (+0.75%)-0.54244243/28/2025$932.50$6.486Call4113087391(+28)21.16% (+0.25%)0.4661181113/28/2025$935.00$9.689Put1621038(+4)21.38% (+0.69%)-0.59813963/28/2025$935.00$5.305Call1,144487521308(+72)21.55% (+1.03%)0.4116554563/28/2025$937.50$11.178Put33 - 1(+1)21.08% (+0.62%)-0.65350223/28/2025$937.50$4.269Call63172264(+18)21.08% (+0.62%)0.35756493/28/2025$940.00$12.832Put11 - 137(+61)20.82% (+0.51%)-0.70739713/28/2025$940.00$3.382Call434168185513(+107)20.88% (+0.27%)0.3052342333/28/2025$942.50$2.644Call763017185(+111)20.63% (+0.40%)0.256219533/28/2025$945.00$2.049Call484155213333(+183)20.82% (+0.61%)0.2119312173/28/2025$950.00$20.796Put1331098(+91)20.59% (+0.26%)-0.87501383/28/2025$950.00$1.222Call1,6314588451406(+802)20.85% (+0.58%)0.1407034553/28/2025$955.00$0.743Call2505736195(+83)20.65% (+0.06%)0.092157803/28/2025$960.00$30.178Put11 - 2(+0)21.77% (+0.71%)-0.95585713/28/2025$960.00$0.471Call27577109912(+673)21.88% (+0.82%)0.061172833/28/2025$965.00$0.318Call2733107(+37)22.76% (+1.11%)0.04217153/28/2025$970.00$0.229Call1658666399(+64)23.95% (+1.61%)0.030343313/28/2025$975.00$0.173Call1371107266(+184)25.27% (+1.99%)0.022764163/28/2025$980.00$0.137Call92 - 158(+28)26.67% (+2.38%)0.01766553/28/2025$985.00$0.111Call13 - 7123(+59)27.04% (+1.64%)0.01405943/28/2025$990.00$0.092Call22 - 159(+24)29.51% (+2.96%)0.01140113/28/2025$995.00$0.078Call1 - - 38(+0)30.93% (+3.27%)0.00937913/28/2025$1,000.00$0.066Call1566475525(+83)32.33% (+3.39%)0.007808463/28/2025$1,005.00$0.057Call2 - - 270(+80)33.70% (+3.66%)0.00656313/28/2025$1,015.00$0.043Call15 - 1557(-1)36.40% (+4.00%)0.00475613/28/2025$1,020.00$0.038Call102461(+6)37.72% (+4.17%)0.00409163/28/2025$1,025.00$94.976Put1 - - 1(+0)39.03% (+4.25%)-0.99975513/28/2025$1,045.00$0.021Call15 - 1540(-3)44.06% (+4.87%)0.0020941End-of-day options data provided by Trade Alert and Intrinio. Remove Ads Related Companies and Tools Related Companies Walmart Options PriceSmart Options Target Options Dollar General Options BJ's Wholesale Club Options Dollar Tree Options MINISO Group Options Ollie's Bargain Outlet Options Five Below Options Home Depot Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:COST) was last updated on 3/26/2025 by MarketBeat.com Staff From Our PartnersDOGE could send 6 AI stocks through the roofStay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...Weiss Ratings | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Costco Wholesale Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Costco Wholesale With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy COST Stock Free COST Stock Alerts