Free Trial

Costco Wholesale (COST) Options Chain & Prices

Costco Wholesale logo
$970.33 +0.16 (+0.02%)
Closing price 04:00 PM Eastern
Extended Trading
$969.54 -0.80 (-0.08%)
As of 07:59 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$780.00$0.002Put3 - - 0
(+0)
765.11%
(+633.65%)
-0.0001243
7/11/2025$790.00$0.002Put3 - - 20
(+0)
728.09%
(+601.89%)
-0.0001453
7/11/2025$800.00$0.002Put40 - - 106
(+0)
690.86%
(+570.04%)
-0.00016940
7/11/2025$810.00$0.002Put16 - - 0
(+0)
653.40%
(+538.11%)
-0.00019716
7/11/2025$820.00$0.002Put7 - - 1
(+0)
615.73%
(+506.09%)
-0.000237
7/11/2025$825.00$0.003Put17 - - 5
(+0)
596.81%
(+490.05%)
-0.00024917
7/11/2025$830.00$0.003Put2 - - 9
(+0)
577.84%
(+473.98%)
-0.0002692
7/11/2025$835.00$0.003Put1 - - 8
(+0)
558.80%
(+457.89%)
-0.000291
7/11/2025$840.00$0.003Put5 - - 7
(+0)
539.71%
(+441.78%)
-0.0003145
7/11/2025$845.00$0.003Put5 - - 2
(+0)
520.56%
(+425.64%)
-0.000345
7/11/2025$855.00$0.003Put19 - 1756
(+7)
482.07%
(+393.29%)
-0.0003987
7/11/2025$860.00$0.004Put11 - 824
(+2)
462.73%
(+377.07%)
-0.0004325
7/11/2025$870.00$0.004Put5 - - 30
(+0)
423.85%
(+344.54%)
-0.0005095
7/11/2025$875.00$0.004Put4 - - 168
(+0)
404.30%
(+328.23%)
-0.0005544
7/11/2025$885.00$0.005Put1 - 185
(+0)
364.96%
(+295.48%)
-0.000661
7/11/2025$890.00$0.005Put11 - 11396
(+0)
345.17%
(+279.05%)
-0.0007225
7/11/2025$895.00$0.005Put614152
(+0)
325.29%
(+264.98%)
-0.0007926
7/11/2025$900.00$0.005Put3 - 2467
(-13)
305.30%
(+246.03%)
-0.0008723
7/11/2025$900.00$69.605Call1 - - 11
(-1)
305.30%
(+246.03%)
0.9991281
7/11/2025$905.00$0.005Put30521146
(-9)
285.21%
(+231.12%)
-0.00096418
7/11/2025$910.00$0.006Put21218140
(-20)
265.01%
(+212.78%)
-0.00106911
7/11/2025$910.00$59.606Call22 - 1
(+0)
265.01%
(+212.78%)
0.9989312
7/11/2025$915.00$0.006Put211201
(-16)
244.68%
(+196.05%)
-0.0011932
7/11/2025$915.00$54.606Call3 - - 5
(+0)
244.68%
(+196.05%)
0.9988071
7/11/2025$920.00$0.006Put4023475
(-65)
224.21%
(+179.21%)
-0.00133914
7/11/2025$925.00$0.006Put54525414
(-2)
203.58%
(+160.60%)
-0.00151525
7/11/2025$930.00$0.007Put51123613
(+1)
182.78%
(+141.63%)
-0.00173117
7/11/2025$935.00$0.007Put106754623
(-37)
161.77%
(+127.34%)
-0.00200327
7/11/2025$940.00$0.007Put2984788729
(+66)
140.51%
(+109.05%)
-0.00235757
7/11/2025$945.00$0.007Put2686447545
(+15)
118.95%
(+89.24%)
-0.00283676
7/11/2025$945.00$24.607Call5 - - 48
(+0)
118.95%
(+90.01%)
0.9971643
7/11/2025$950.00$0.008Put840211269901
(-99)
97.03%
(+69.59%)
-0.003529144
7/11/2025$950.00$19.608Call3514252
(+1)
97.03%
(+70.21%)
0.99647116
7/11/2025$952.50$0.008Put238124311708
(-443)
85.89%
(+60.02%)
-0.00400740
7/11/2025$952.50$17.108Call18 - - 24
(-1)
85.89%
(+60.02%)
0.9959934
7/11/2025$955.00$0.008Put22541501017
(+32)
74.61%
(+49.42%)
-0.004629105
7/11/2025$955.00$14.608Call17 - - 33
(+0)
74.61%
(+49.62%)
0.9953715
7/11/2025$957.50$0.008Put2333248281
(+15)
63.15%
(+38.99%)
-0.00547373
7/11/2025$957.50$12.108Call67323112
(+0)
63.15%
(+38.99%)
0.99452720
7/11/2025$960.00$0.008Put1,6622162491781
(-2099)
51.49%
(+28.09%)
-0.006713390
"I'm risking my reputation on this" (Ad)

Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the same signals. They're positioning themselves for something unprecedented. And after 17 million podcast downloads and over 600 insider interviews, I finally connected all the dots… What I discovered was so explosive, so potentially life-changing, that I had to put it all in a book.

Claim your FREE copy of Crypto Revolution now.
7/11/2025$960.00$9.608Call175406464
(+1)
51.49%
(+28.09%)
0.99328744
7/11/2025$962.50$0.010Put1,07674260671
(+421)
40.08%
(+17.38%)
-0.009506186
7/11/2025$962.50$7.110Call87942438058
(+4)
72.98%
(+50.27%)
0.99049471
7/11/2025$965.00$0.025Put1,5661882771690
(+825)
31.72%
(+10.88%)
-0.027592357
7/11/2025$965.00$4.625Call62610640463
(+9)
0.97240884
7/11/2025$967.50$0.132Put638142209338
(+182)
25.25%
(+2.27%)
-0.136006198
7/11/2025$967.50$2.232Call95759523457
(+23)
0.863994152
7/11/2025$970.00$0.829Put1,3301852501065
(+253)
17.37%
(-4.53%)
-0.603285391
7/11/2025$970.00$0.429Call1,870555949135
(+49)
9.81%
(-11.32%)
0.396715377
7/11/2025$972.50$2.930Put2502759389
(+79)
22.36%
(+1.20%)
-0.95602499
7/11/2025$972.50$0.030Call782204287201
(+142)
22.36%
(-0.13%)
0.043976272
7/11/2025$975.00$5.407Put60637115784
(-85)
30.03%
(+8.35%)
-0.990925222
7/11/2025$975.00$0.007Call1,401529626456
(+1)
30.03%
(+7.67%)
0.009075387
7/11/2025$977.50$7.905Put29313957393
(+1)
40.63%
(+19.02%)
-0.99463664
7/11/2025$977.50$0.005Call41592186259
(+62)
40.63%
(+19.02%)
0.005364159
7/11/2025$980.00$10.405Put6063336885
(-303)
81.08%
(+60.99%)
-0.995799218
7/11/2025$980.00$0.005Call1,006399311644
(+33)
51.71%
(+29.63%)
0.004201301
7/11/2025$982.50$12.905Put3243254
(-26)
62.54%
(+39.85%)
-0.99652320
7/11/2025$982.50$0.005Call2917730311
(+64)
62.54%
(+39.85%)
0.00347785
7/11/2025$985.00$15.405Put306167565
(-46)
73.13%
(+55.24%)
-0.997033103
7/11/2025$985.00$0.005Call583160192719
(+142)
73.13%
(+49.46%)
0.002967149
7/11/2025$987.50$17.905Put31 - - 119
(-14)
83.53%
(+59.23%)
-0.9974137
7/11/2025$987.50$0.005Call55622038485
(+281)
83.53%
(+58.96%)
0.002587106
7/11/2025$990.00$20.405Put69211228
(-9)
93.76%
(+68.47%)
-0.99770927
7/11/2025$990.00$0.005Call750191317685
(+138)
93.76%
(+68.03%)
0.002291208
7/11/2025$992.50$22.905Put8 - - 33
(-39)
103.83%
(+77.45%)
-0.9979463
7/11/2025$992.50$0.004Call1486730211
(+74)
103.83%
(+76.36%)
0.00205446
7/11/2025$995.00$25.404Put3 - - 83
(-51)
113.77%
(+86.22%)
-0.998143
7/11/2025$995.00$0.004Call3836346562
(+34)
113.77%
(+85.38%)
0.00186130
7/11/2025$997.50$0.004Call43216234507
(+313)
123.57%
(+94.79%)
0.00169791
7/11/2025$1,000.00$30.404Put6 - - 12
(-65)
133.27%
(+103.21%)
-0.9984413
7/11/2025$1,000.00$0.004Call871785502052
(+386)
133.27%
(+103.21%)
0.001559255
7/11/2025$1,002.50$0.004Call9871365
(-17)
142.85%
(+112.58%)
0.0014425
7/11/2025$1,005.00$35.404Put55 - 6
(-53)
152.32%
(+119.64%)
-0.9986641
7/11/2025$1,005.00$0.004Call167338556
(-63)
152.32%
(+119.64%)
0.00133662
7/11/2025$1,010.00$40.404Put3 - - 14
(-91)
170.99%
(+135.64%)
-0.9988362
7/11/2025$1,010.00$0.004Call28352135585
(-25)
170.99%
(+135.64%)
0.00116497
7/11/2025$1,015.00$45.404Put50302055
(-43)
189.31%
(+151.28%)
-0.9989733
7/11/2025$1,015.00$0.004Call851625549
(+30)
189.31%
(+151.28%)
0.00102732
7/11/2025$1,020.00$0.004Call1053520393
(-105)
207.29%
(+166.60%)
0.00091537
7/11/2025$1,025.00$0.004Call48288327
(-12)
224.97%
(+181.64%)
0.00082125
7/11/2025$1,030.00$0.003Call54535544
(-26)
242.37%
(+196.42%)
0.00074326
7/11/2025$1,035.00$0.003Call1222307
(-47)
259.49%
(+210.96%)
0.0006759
7/11/2025$1,040.00$70.403Put11 - 1
(+0)
276.36%
(+225.27%)
-0.9993841
7/11/2025$1,040.00$0.003Call1514481
(-7)
276.36%
(+225.27%)
0.0006166
7/11/2025$1,045.00$75.403Put22 - 2
(+0)
292.98%
(+239.37%)
-0.9994351
7/11/2025$1,045.00$0.003Call2 - 1182
(+1)
292.98%
(+239.37%)
0.0005652
7/11/2025$1,050.00$80.403Put32 - 3
(+0)
309.37%
(+253.26%)
-0.999482
7/11/2025$1,050.00$0.003Call714371
(+0)
309.37%
(+253.26%)
0.000526
7/11/2025$1,055.00$0.003Call422224
(-18)
325.53%
(+266.96%)
0.000484
Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)

tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.

Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow
7/11/2025$1,060.00$0.003Call6 - 1316
(+5)
341.46%
(+280.47%)
0.0004445
7/11/2025$1,065.00$0.003Call4 - 1479
(+0)
357.19%
(+293.81%)
0.0004123
7/11/2025$1,070.00$0.003Call17105267
(+5)
372.71%
(+306.98%)
0.0003835
7/11/2025$1,075.00$0.002Call19 - 1234
(+0)
388.04%
(+319.99%)
0.0003576
7/11/2025$1,080.00$0.002Call5 - 1446
(+0)
403.17%
(+332.84%)
0.0003332
7/11/2025$1,085.00$0.002Call2 - 210
(+0)
418.11%
(+345.54%)
0.0003112
7/11/2025$1,090.00$0.002Call6 - 144
(-5)
432.86%
(+358.08%)
0.0002913
7/11/2025$1,100.00$0.002Call1 - - 135
(+0)
461.84%
(+382.76%)
0.0002561
7/11/2025$1,105.00$0.002Call1 - - 10
(+0)
476.07%
(+394.89%)
0.0002411
7/11/2025$1,110.00$0.002Call2 - - 5
(+0)
490.14%
(+406.88%)
0.0002262
7/11/2025$1,115.00$0.002Call2 - - 19
(+0)
504.04%
(+418.75%)
0.0002132
7/11/2025$1,120.00$0.002Call1 - - 101
(+0)
517.78%
(+430.49%)
0.00021
7/11/2025$1,130.00$0.002Call1 - - 7
(+0)
544.78%
(+453.60%)
0.0001781
7/11/2025$1,135.00$0.002Call1 - - 7
(+0)
558.06%
(+464.97%)
0.0001681
7/11/2025$1,140.00$0.001Call1 - - 21
(+0)
571.19%
(+476.23%)
0.0001591
7/11/2025$1,145.00$0.001Call1 - - 2
(+1)
584.17%
(+487.37%)
0.000151
7/11/2025$1,160.00$0.001Call2 - - 0
(+0)
622.26%
(+520.13%)
0.0001272
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COST) was last updated on 7/11/2025 by MarketBeat.com Staff
From Our Partners