Free Trial
→ Heard about the 72-Hour Profit Surge? Read this… (From DTI) (Ad) Free COST Stock Alerts

Costco Wholesale (COST) Options Chain & Prices

$817.60
+1.65 (+0.20%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

COST Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/2/2024$665.00$0.023Put10 - - 0
(+0)		50.49%
(-3.12%)		-0.001481
8/2/2024$670.00$0.025Put10 - - 3
(+0)		49.11%
(-3.09%)		-0.0016251
8/2/2024$690.00$0.034Put1 - 166
(+0)		43.73%
(-2.94%)		-0.0024451
8/2/2024$700.00$0.041Put20 - - 59
(+1)		41.08%
(-2.88%)		-0.0030781
8/2/2024$705.00$0.046Put1 - 198
(+1)		39.76%
(-2.76%)		-0.003481
8/2/2024$710.00$0.051Put2 - - 28
(+0)		38.46%
(-2.83%)		-0.0039612
8/2/2024$715.00$0.057Put6 - - 90
(+0)		37.15%
(-2.81%)		-0.0045511
8/2/2024$720.00$0.065Put1 - 151
(+24)		34.93%
(-3.75%)		-0.0052511
8/2/2024$720.00$97.041Call33 - 1
(+0)		35.87%
(-2.78%)		0.9949113
8/2/2024$730.00$0.085Put321153
(-52)		33.41%
(-2.70%)		-0.0071613
8/2/2024$735.00$0.100Put23 - 139
(+0)		32.17%
(-2.68%)		-0.0085297
8/2/2024$740.00$0.117Put21 - 1568
(+1)		31.01%
(-2.62%)		-0.0101919
8/2/2024$745.00$0.140Put2012451
(-1)		29.84%
(-2.61%)		-0.0123647
8/2/2024$750.00$0.171Put951750138
(+8)		28.67%
(-2.62%)		-0.01527132
8/2/2024$755.00$0.210Put643672
(+10)		27.44%
(-2.72%)		-0.01895110
8/2/2024$760.00$0.266Put129 - 752
(+24)		26.53%
(-2.60%)		-0.02417817
8/2/2024$765.00$0.343Put3816117
(+35)		25.55%
(-2.58%)		-0.03120315
8/2/2024$770.00$0.454Put991616100
(+23)		24.65%
(-2.60%)		-0.04098736
8/2/2024$770.00$47.481Call10 - 100
(+0)		24.65%
(-2.60%)		0.9595936
8/2/2024$775.00$0.614Put1201429126
(+50)		23.49%
(-2.99%)		-0.054657
8/2/2024$775.00$42.644Call40 - - 171
(+0)		23.84%
(-2.64%)		0.9461877
8/2/2024$780.00$0.847Put1,1781149562962
(+2613)		23.05%
(-2.70%)		-0.073543207
8/2/2024$785.00$1.190Put921418159
(+14)		22.51%
(-2.76%)		-0.09971657
8/2/2024$790.00$1.692Put1453839152
(+52)		22.03%
(-2.78%)		-0.13513970
8/2/2024$790.00$28.723Call8263
(+0)		22.03%
(-2.78%)		0.8670323
8/2/2024$795.00$2.406Put1243118214
(+37)		21.55%
(-2.86%)		-0.18126861
8/2/2024$800.00$3.383Put557204141237
(+31)		21.18%
(-2.97%)		-0.238458204
8/2/2024$800.00$20.396Call2010837
(+1)		21.33%
(-2.69%)		0.76575416
8/2/2024$805.00$4.665Put2222236317
(+54)		21.01%
(-2.62%)		-0.3062183
8/2/2024$805.00$16.659Call221476
(+3)		21.01%
(-2.62%)		0.6994678
8/2/2024$810.00$6.299Put3138759237
(+37)		20.69%
(-2.56%)		-0.383378143
8/2/2024$810.00$13.269Call133504720
(+4)		20.56%
(-2.86%)		0.62404177
8/2/2024$815.00$8.340Put3251569341
(+34)		20.38%
(-2.50%)		-0.467962144
8/2/2024$815.00$10.275Call312786657
(+20)		20.25%
(-2.63%)		0.541498140
8/2/2024$820.00$10.839Put2646951444
(-37)		20.12%
(-2.44%)		-0.556588115
8/2/2024$820.00$7.722Call4589196110
(+22)		20.12%
(-2.73%)		0.45522176
8/2/2024$822.50$12.265Put50 - 1525
(+25)		20.01%
(-2.40%)		-0.60093710
8/2/2024$822.50$6.620Call90241023
(+23)		20.01%
(-2.55%)		0.41208838
8/2/2024$825.00$13.813Put2201645521
(+16)		20.76%
(-1.52%)		-0.64444668
8/2/2024$825.00$5.634Call125315055
(+35)		19.92%
(-2.36%)		0.36979857
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
8/2/2024$827.50$15.473Put15 - 810
(+10)		19.86%
(-2.30%)		-0.6864136
8/2/2024$827.50$4.762Call9371712
(+12)		19.86%
(-2.30%)		0.32898525
8/2/2024$830.00$17.250Put166116415
(+27)		19.81%
(-2.24%)		-0.7263451
8/2/2024$830.00$3.999Call448166157120
(+70)		19.93%
(-2.12%)		0.290195110
8/2/2024$832.50$19.130Put21 - 4
(+4)		19.80%
(-2.17%)		-0.7636012
8/2/2024$832.50$3.338Call225214
(+14)		19.80%
(-2.17%)		0.2539088
8/2/2024$835.00$21.104Put14338 - 413
(+95)		19.80%
(-2.09%)		-0.7978948
8/2/2024$835.00$2.773Call1674871230
(+102)		20.00%
(-1.87%)		0.22049275
8/2/2024$837.50$23.171Put25 - - 69
(-3)		19.83%
(-2.00%)		-0.8288378
8/2/2024$837.50$2.294Call954542101
(+37)		19.83%
(-2.00%)		0.1901633
8/2/2024$840.00$25.311Put911 - 503
(+196)		19.89%
(-1.90%)		-0.85635142
8/2/2024$840.00$1.892Call2689574265
(+51)		19.70%
(-2.09%)		0.163048109
8/2/2024$842.50$27.522Put10 - 157
(+0)		19.98%
(-1.79%)		-0.880426
8/2/2024$842.50$1.558Call6184083
(+20)		19.98%
(-1.79%)		0.13912826
8/2/2024$845.00$29.789Put84 - 1327
(-40)		20.10%
(-1.67%)		-0.901114
8/2/2024$845.00$1.283Call1683967196
(+28)		19.98%
(-1.96%)		0.11831655
8/2/2024$847.50$32.104Put5 - - 56
(+0)		20.25%
(-1.54%)		-0.9186543
8/2/2024$847.50$1.058Call2411058
(+4)		20.25%
(-1.54%)		0.10042516
8/2/2024$850.00$34.460Put10515299
(+21)		20.44%
(-0.54%)		-0.93323130
8/2/2024$850.00$0.875Call2758095488
(+167)		20.31%
(-1.52%)		0.085226116
8/2/2024$852.50$36.848Put6 - - 31
(+0)		20.66%
(-1.25%)		-0.9452672
8/2/2024$852.50$0.728Call46171699
(+15)		20.66%
(-1.25%)		0.0724518
8/2/2024$855.00$39.261Put59 - - 128
(-1)		20.92%
(-1.09%)		-0.9550239
8/2/2024$855.00$0.611Call872123185
(+2)		20.92%
(-1.09%)		0.06181246
8/2/2024$857.50$0.517Call2720 - 92
(+15)		21.23%
(-0.92%)		0.0530225
8/2/2024$860.00$44.145Put972 - 165
(+21)		21.57%
(-0.76%)		-0.96912424
8/2/2024$860.00$0.443Call1923477245
(+10)		21.57%
(-1.12%)		0.0458151
8/2/2024$862.50$0.384Call384232
(-7)		21.96%
(-0.59%)		0.03990514
8/2/2024$865.00$49.080Put9 - 188
(+4)		22.39%
(-0.42%)		-0.977866
8/2/2024$865.00$0.337Call3745183
(-9)		22.39%
(-0.42%)		0.03508416
8/2/2024$867.50$0.299Call51433
(+0)		22.85%
(-0.26%)		0.031142
8/2/2024$870.00$54.039Put20 - - 139
(-1)		23.35%
(-0.11%)		-0.9834884
8/2/2024$870.00$0.269Call1968335349
(+8)		23.35%
(-0.10%)		0.027892112
8/2/2024$875.00$59.016Put61 - - 82
(+4)		24.41%
(+0.15%)		-0.9869915
8/2/2024$875.00$0.226Call721913247
(-9)		24.38%
(+0.13%)		0.02306426
8/2/2024$880.00$64.000Put60 - - 82
(+3)		25.55%
(+0.35%)		-0.9894614
8/2/2024$880.00$0.195Call1062265361
(-16)		25.52%
(+0.33%)		0.01948239
8/2/2024$885.00$0.172Call38314176
(-7)		26.72%
(+0.49%)		0.01670615
8/2/2024$890.00$73.980Put4 - - 12
(+0)		27.90%
(+0.58%)		-0.9925744
8/2/2024$890.00$0.154Call98343240
(+2)		27.86%
(+0.57%)		0.01463740
8/2/2024$895.00$0.139Call155281
(-9)		29.03%
(+0.64%)		0.0128857
8/2/2024$900.00$0.126Call1122017556
(+111)		30.17%
(+0.82%)		0.01141347
8/2/2024$905.00$0.114Call54 - 93
(+2)		31.33%
(+0.76%)		0.0101222
8/2/2024$910.00$0.104Call6 - 551
(+9)		32.43%
(+0.79%)		0.0090453
8/2/2024$915.00$0.095Call1010 - 70
(+0)		33.51%
(+0.82%)		0.0081091
8/2/2024$925.00$0.080Call75 - 113
(+46)		35.57%
(+0.83%)		0.0065945
8/2/2024$935.00$0.068Call31 - 83
(+11)		37.62%
(+0.89%)		0.0053842
8/2/2024$940.00$0.063Call62194
(+0)		38.57%
(+0.90%)		0.0049045
8/2/2024$950.00$0.053Call11 - 92
(+0)		40.49%
(+0.93%)		0.0040671
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:COST) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored