Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for COST (COSTCO WHOLESALE CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 COST  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

721.86 
 COSTCO WHOLESALE CORP       CHANGE

-2.03 
 HIGH 727.29   LOW 714.41   DIVIDEND DATE 2017-11-16 
 OPEN 727.29   CLOSE 723.89   DIVIDEND AMOUNT 0.50 
 BID 0.00   ASK 0.00   YIELD 1.25 
 VOLUME 1,608,535   SPLIT DATE  2000-01-14   DATE/TIME: 2024-04-25 
 OPTION VOLUME 41363   IMPLIED VOLATILITY 0.19   HISTORICAL VOL  0.18 
Data used in the screeners below are delayed from April 4, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 COST  704.88    COST  Oct 18 '24  705.00  54.80  54.80  7.77%    0.24  6
 COST  704.88    COST  Jun 21 '24  700.00  34.38  29.50  4.18%    0.24  2
 COST  704.88    COST  Oct 18 '24  700.00  56.62  51.74  7.34%    0.24  6
 COST  704.88    COST  Jun 21 '24  705.00  31.50  31.50  4.47%    0.24  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 COST  Jan 16 '26  700.00   C  113.50    COST  Jan 16 '26  700.00   P  60.42    173.93  4.88
 COST  Mar 21 '25  700.00   C  81.71    COST  Mar 21 '25  700.00   P  46.40    128.11  4.88
 COST  Dec 20 '24  705.00   C  65.00    COST  Dec 20 '24  705.00   P  43.77    108.78  0.12
 COST  Jan 17 '25  705.00   C  68.40    COST  Jan 17 '25  705.00   P  45.45    113.85  0.12
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COST  Jun 20 '25  705.00   P  53.85    COST  Jun 20 '25  700.00   P  50.50    3.35  5.00
 COST  Jan 17 '25  705.00   P  45.45    COST  Jan 17 '25  700.00   P  42.12    3.33  5.00
 COST  Dec 20 '24  705.00   P  43.77    COST  Dec 20 '24  700.00   P  40.88    2.90  5.00
 COST  Apr 19 '24  705.00   P  10.20    COST  Apr 19 '24  700.00   P  7.75    2.45  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COST  Jan 16 '26  700.00   C  113.50    COST  Jan 16 '26  705.00   C  110.92    2.58  5.00
 COST  Apr 19 '24  700.00   C  14.80    COST  Apr 19 '24  710.00   C  9.10    5.70  10.00
 COST  Jun 20 '25  700.00   C  92.35    COST  Jun 20 '25  705.00   C  87.00    5.35  5.00
 COST  Apr 19 '24  700.00   C  14.80    COST  Apr 19 '24  705.00   C  11.68    3.12  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COST  Dec 20 '24  705.00   C  65.00    COST  Dec 20 '24  700.00   C  66.00    -1.00  5.00
 COST  Jul 19 '24  705.00   C  36.67    COST  Jul 19 '24  700.00   C  38.45    -1.78  5.00
 COST  Oct 18 '24  705.00   C  54.80    COST  Oct 18 '24  700.00   C  56.62    -1.83  5.00
 COST  Oct 18 '24  710.00   C  51.35    COST  Oct 18 '24  700.00   C  56.62    -5.27  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COST  Apr 19 '24  700.00   P  7.75    COST  Apr 19 '24  710.00   P  12.50    -4.75  10.00
 COST  May 17 '24  700.00   P  14.44    COST  May 17 '24  710.00   P  19.02    -4.58  10.00
 COST  May 17 '24  700.00   P  14.44    COST  May 17 '24  705.00   P  16.49    -2.05  5.00
 COST  Jun 21 '24  700.00   P  22.50    COST  Jun 21 '24  710.00   P  27.07    -4.57  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COST  Oct 18 '24  705.00   C  54.80    COST  Jan 16 '26  705.00   C  110.92    -56.12  15
 COST  Jun 21 '24  705.00   C  31.50    COST  Jan 16 '26  705.00   C  110.92    -79.42  19
 COST  Dec 20 '24  705.00   C  65.00    COST  Jan 16 '26  705.00   C  110.92    -45.92  13
 COST  Jul 19 '24  705.00   C  36.67    COST  Jan 16 '26  705.00   C  110.92    -74.25  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COST  Jun 21 '24  705.00   P  24.80    COST  Jul 19 '24  705.00   P  27.35    -2.55  1
 COST  Apr 19 '24  705.00   P  10.20    COST  May 17 '24  705.00   P  16.49    -6.29  1
 COST  Jun 21 '24  700.00   P  22.50    COST  Jul 19 '24  700.00   P  25.23    -2.73  1
 COST  Apr 19 '24  700.00   P  7.75    COST  May 17 '24  700.00   P  14.44    -6.69  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.