QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)

Costco Wholesale (COST) Options Chain & Prices

$759.18
+9.74 (+1.30%)
(As of 03/4/2024 ET)

COST Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/8/2024$610.00$0.240Put5 - - 29
(+0)
65.73%
(+8.00%)
-0.0104925
3/8/2024$615.00$0.259Put76 - 29
(+0)
64.07%
(+7.76%)
-0.0114853
3/8/2024$615.00$135.490Call1 - - 2
(+0)
64.09%
(+7.81%)
0.9886091
3/8/2024$620.00$0.280Put1661080
(+40)
62.42%
(+7.53%)
-0.0125993
3/8/2024$625.00$0.303Put1381053387
(+38)
60.78%
(+7.30%)
-0.01385840
3/8/2024$630.00$0.329Put3916764
(+0)
59.16%
(+7.08%)
-0.01528417
3/8/2024$630.00$120.582Call3 - - 20
(+0)
59.18%
(+7.12%)
0.9848173
3/8/2024$635.00$0.359Put247241683
(+0)
57.55%
(+6.87%)
-0.01691789
3/8/2024$640.00$0.393Put1151107
(+1)
55.95%
(+6.68%)
-0.01888
3/8/2024$645.00$0.433Put194844
(+0)
54.38%
(+6.45%)
-0.0209734
3/8/2024$650.00$0.479Put2,04472128
(+17)
52.84%
(+6.28%)
-0.023515307
3/8/2024$655.00$0.534Put41239
(+2)
51.34%
(+6.10%)
-0.0265174
3/8/2024$660.00$0.599Put2,124193095
(-2)
49.88%
(+5.92%)
-0.030089344
3/8/2024$665.00$0.679Put19496110
(+1)
48.47%
(+5.76%)
-0.03438421
3/8/2024$670.00$0.778Put68253656
(+372)
47.13%
(+5.90%)
-0.039679
3/8/2024$675.00$0.898Put756126153
(+11)
45.89%
(+5.47%)
-0.04586695
3/8/2024$680.00$1.052Put662413605
(+383)
44.92%
(+5.88%)
-0.05365729
3/8/2024$685.00$1.246Put6351240
(+46)
43.37%
(+4.92%)
-0.06324115
3/8/2024$690.00$1.492Put752215271
(+14)
42.64%
(+5.05%)
-0.07500533
3/8/2024$690.00$61.803Call22 - 20
(+0)
42.64%
(+5.05%)
0.9251912
3/8/2024$695.00$1.804Put63107445
(-1)
41.76%
(+4.98%)
-0.089423
3/8/2024$695.00$57.120Call2 - 253
(-1)
41.75%
(+4.93%)
0.9108292
3/8/2024$697.50$1.990Put25111088
(+0)
41.35%
(+5.16%)
-0.0977167
3/8/2024$697.50$54.808Call111 - 0
(+0)
41.35%
(+4.87%)
0.9025332
3/8/2024$700.00$2.200Put28021107313
(+50)
40.92%
(+4.76%)
-0.106985
3/8/2024$700.00$52.519Call5382590
(-5)
40.97%
(+4.81%)
0.89340716
3/8/2024$702.50$2.434Put933145
(+13)
40.62%
(+4.75%)
-0.1168988
3/8/2024$702.50$50.256Call1 - - 10
(-1)
40.62%
(+4.75%)
0.8834031
3/8/2024$705.00$2.697Put7524150
(+15)
40.20%
(+4.62%)
-0.12787432
3/8/2024$705.00$48.021Call2861566
(+0)
40.29%
(+4.70%)
0.87247610
3/8/2024$707.50$2.990Put75199
(+26)
39.98%
(+4.65%)
-0.1397943
3/8/2024$710.00$3.318Put1263642442
(+33)
39.60%
(+4.50%)
-0.15276139
3/8/2024$710.00$43.651Call22 - 1119
(-5)
39.70%
(+4.60%)
0.8476723
3/8/2024$712.50$3.684Put4434104
(+26)
39.44%
(+4.56%)
-0.16677417
3/8/2024$715.00$4.089Put18957749
(+136)
39.21%
(+4.57%)
-0.18186353
3/8/2024$715.00$39.421Call1961165
(+5)
39.21%
(+4.52%)
0.8186413
3/8/2024$717.50$4.539Put98 - 1238
(+58)
39.00%
(+4.48%)
-0.19805119
3/8/2024$717.50$37.373Call161 - 2
(+0)
39.00%
(+4.48%)
0.8025124
3/8/2024$720.00$5.035Put2422629751
(+106)
38.81%
(+4.49%)
-0.21532196
3/8/2024$720.00$35.371Call3953139
(+0)
38.81%
(+4.45%)
0.78530514
3/8/2024$722.50$5.584Put74121203
(+102)
38.64%
(+4.42%)
-0.23373523
3/8/2024$722.50$33.419Call5 - 115
(+1)
38.64%
(+4.42%)
0.7670352
3/8/2024$725.00$6.183Put1802814461
(+92)
38.50%
(+4.40%)
-0.25306184
3/8/2024$725.00$31.521Call3659188
(-1)
38.50%
(+4.40%)
0.74771920
3/8/2024$727.50$6.840Put72144129
(+24)
38.37%
(+4.38%)
-0.2734534
3/8/2024$727.50$29.679Call53 - 43
(+1)
38.37%
(+4.38%)
0.7274173
3/8/2024$730.00$7.557Put3771620343
(+71)
38.27%
(+4.37%)
-0.294777130
3/8/2024$730.00$27.896Call439 - 258
(+22)
38.27%
(+4.37%)
0.7061916
3/8/2024$732.50$8.336Put424152342
(+17)
38.19%
(+4.36%)
-0.31697548
3/8/2024$732.50$26.175Call43130
(+1)
38.19%
(+4.36%)
0.6840984
3/8/2024$735.00$9.182Put350247310
(+73)
38.13%
(+4.36%)
-0.34002597
3/8/2024$735.00$24.518Call521211190
(+31)
38.13%
(+4.36%)
0.66125228
3/8/2024$737.50$10.092Put13822918
(+18)
38.08%
(+4.37%)
-0.36365849
3/8/2024$737.50$22.927Call191314
(+4)
38.08%
(+4.37%)
0.6377515
3/8/2024$740.00$11.069Put2501335218
(+95)
38.05%
(+4.35%)
-0.38784885
3/8/2024$740.00$21.403Call1725524259
(+26)
38.05%
(+4.47%)
0.61369784
3/8/2024$742.50$12.110Put13127329
(+29)
38.04%
(+4.40%)
-0.41236848
3/8/2024$742.50$19.947Call8537178
(+8)
38.04%
(+4.40%)
0.58922244
3/8/2024$745.00$13.224Put3001510344
(+63)
38.05%
(+4.50%)
-0.43729471
3/8/2024$745.00$18.565Call29814644472
(+31)
38.05%
(+4.38%)
0.564553137
3/8/2024$747.50$14.407Put17113341
(+41)
38.07%
(+4.44%)
-0.46240335
3/8/2024$747.50$17.241Call143571848
(+48)
38.76%
(+5.14%)
0.5395190
3/8/2024$750.00$15.664Put1132417314
(+50)
38.23%
(+4.61%)
-0.48766567
3/8/2024$750.00$15.996Call454125132753
(+67)
38.21%
(+4.50%)
0.51462254
3/8/2024$752.50$16.979Put83 - 16
(+16)
38.14%
(+4.51%)
-0.5126568
3/8/2024$752.50$14.813Call68192640
(+40)
38.14%
(+4.51%)
0.4897155
3/8/2024$755.00$18.371Put7 - - 96
(+15)
38.19%
(+4.55%)
-0.5376721
3/8/2024$755.00$13.692Call1003011338
(+57)
38.36%
(+4.56%)
0.46489252
3/8/2024$757.50$12.645Call231147
(+7)
38.26%
(+4.59%)
0.44057418
3/8/2024$760.00$21.341Put4411651
(+1)
38.33%
(+4.63%)
-0.586511
3/8/2024$760.00$11.653Call2456552367
(+15)
38.33%
(+4.69%)
0.416471114
3/8/2024$762.50$10.732Call2715416
(+16)
38.41%
(+4.68%)
0.39305324
3/8/2024$765.00$9.866Call1426024298
(+60)
38.74%
(+4.97%)
0.3701255
3/8/2024$770.00$28.012Put54 - 4
(-2)
38.69%
(+4.82%)
-0.6776765
3/8/2024$770.00$8.305Call2477472414
(+23)
38.69%
(+4.32%)
0.326287102
3/8/2024$775.00$31.680Put20 - - 2
(+2)
38.91%
(+4.91%)
-0.7189071
3/8/2024$775.00$6.958Call1474041376
(+66)
38.80%
(+4.75%)
0.28553580
3/8/2024$780.00$35.539Put21 - - 4
(+0)
39.16%
(+5.00%)
-0.7567332
3/8/2024$780.00$5.804Call1725932250
(+51)
39.16%
(+5.00%)
0.24817582
3/8/2024$785.00$4.825Call101382876
(+10)
39.43%
(+4.90%)
0.21439448
3/8/2024$790.00$3.999Call7728485
(+2)
39.74%
(+5.17%)
0.18421955
3/8/2024$795.00$3.309Call123472660
(+1)
40.07%
(+5.24%)
0.15759143
3/8/2024$800.00$2.737Call582270192267
(+21)
40.48%
(+5.01%)
0.134353234
3/8/2024$805.00$2.264Call10515724
(+7)
40.84%
(+4.69%)
0.11427146
3/8/2024$810.00$1.876Call81814160
(-2)
41.28%
(+5.36%)
0.09708944
3/8/2024$815.00$1.560Call90383859
(+25)
41.76%
(+5.37%)
0.08249236
3/8/2024$820.00$1.302Call2449246
(+5)
42.29%
(+5.36%)
0.07019319
3/8/2024$825.00$1.093Call5521327
(+0)
42.86%
(+5.33%)
0.05987527
3/8/2024$830.00$0.923Call66171943
(+17)
43.48%
(+5.30%)
0.05126828
3/8/2024$835.00$0.786Call581822149
(+139)
44.15%
(+5.27%)
0.04410216
3/8/2024$840.00$0.673Call169 - 33
(-1)
44.87%
(+5.23%)
0.03805313
3/8/2024$845.00$0.583Call32141638
(+0)
45.17%
(+4.72%)
0.03311914
3/8/2024$850.00$0.510Call54159381248
(+80)
46.34%
(+5.06%)
0.0290767
3/8/2024$855.00$0.448Call915430
(+0)
47.27%0.02557137
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:COST) was last updated on 3/4/2024 by MarketBeat.com Staff