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

Option Chains For COST Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
COST COSTCO WHOLESALE CORP   0.184 0.206 304.54 0.88

 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 7.45 7.75 8.04 7.35 18 144  W   297.5 COST 0.38 0.44 0.42 0.28 222 431  W  
COST 5.35 5.60 5.35 5.24 105 351  W   300 COST 0.72 0.79 0.74 0.67 602 712  W  
COST 3.50 3.70 3.60 3.45 482 825  W   302.5 COST 1.33 1.43 1.38 1.38 486 534  W  
COST 2.04 2.17 2.06 2.06 4164 4201  W   305 COST 2.34 2.48 2.41 2.49 235 374  W  
COST 1.07 1.11 1.02 1.11 958 980  W   307.5 COST 3.80 4.00 4.00 4.04 57 108  W  
COST 0.48 0.52 0.49 0.53 2607 1229  W   310 COST 5.65 6.00 6.00 5.96 3 64  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 8.10 8.40 8.95 8.81 18 129  W   297.5 COST 0.91 0.98 0.97 1.42 64 249  W  
COST 6.15 6.40 6.22 7.01 1394 2916  W   300 COST 1.40 1.50 1.50 2.12 55 421  W  
COST 4.45 4.60 4.43 5.44 63 291  W   302.5 COST 2.16 2.27 2.30 3.04 108 116  W  
COST 3.00 3.15 3.05 4.09 526 1291  W   305 COST 3.15 3.35 3.40 4.20 155 189  W  
COST 1.89 2.00 1.85 2.99 289 638  W   307.5 COST 4.50 4.75 4.58 5.59 62 160  W  
COST 1.10 1.16 1.15 2.12 2167 2954  W   310 COST 6.15 6.50 5.58 7.22 1 26  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 9.30 9.60 10.00 10.29 1 79  W   297.5 COST 1.96 2.03 1.91 2.25 154 145  W  
COST 7.50 7.70 7.85 8.58 14 265  W   300 COST 2.61 2.71 2.54 3.03 40 126  W  
COST 5.85 6.05 5.80 7.04 63 136  W   302.5 COST 3.40 3.60 3.17 3.99 8 29  W  
COST 4.40 4.60 4.50 5.69 345 339  W   305 COST 4.50 4.65 4.67 5.12 22 78  W  
COST 3.25 3.40 3.31 4.51 74 117  W   307.5 COST 5.75 6.00 6.30 6.44 5 10  W  
COST 2.30 2.39 2.34 3.52 166 368  W   310 COST 7.30 7.50 7.52 7.94 6 14  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 11.80 12.10 12.45 11.84 2 24  W   297.5 COST 4.30 4.45 4.35 2.81 2 44  W  
COST 10.15 10.40 10.32 10.15 6 65  W   300 COST 5.15 5.30 5.00 3.61 34 51  W  
COST 8.65 8.85 8.65 8.61 9 42  W   302.5 COST 6.10 6.30 5.76 4.55 7 23  W  
COST 7.30 7.45 7.49 7.23 181 134  W   305 COST 7.20 7.45 6.73 5.65 34 80  W  
COST 6.05 6.20 6.07 5.99 161 93  W   307.5 COST 8.45 8.70 8.09 6.90 3 35  W  
COST 4.95 5.10 5.25 4.90 81 175  W   310 COST 9.80 10.10 9.55 8.29 12 2  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 12.20 12.75 12.57 13.50 2 0  S   297.5 COST 4.80 4.95 4.95 3.16 10 0  S  
COST 10.80 11.00 10.81 11.82 140 634  S   300 COST 5.65 5.85 5.75 3.94 273 653  S  
COST 9.25 9.45 9.45 10.25 12 0  S   302.5 COST 6.65 6.80 6.65 4.85 9 0  S  
COST 7.90 8.10 7.99 8.82 635 1427  S   305 COST 7.75 8.00 7.80 5.89 146 267  S  
COST 6.60 6.80 6.72 7.53 144 0  S   307.5 COST 8.95 9.15 9.20 7.07 75 0  S  
COST 5.45 5.70 5.65 6.36 262 650  S   310 COST 10.35 10.55 10.50 8.37 14 122  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 12.55 13.35 0.00 15.32 0 0  W   297.5 COST 4.95 5.35 5.01 3.33 4 14  W  
COST 11.10 11.40 11.46 13.62 4 25  W   300 COST 5.90 6.20 6.05 4.08 14 45  W  
COST 9.60 9.90 9.93 12.02 31 17  W   302.5 COST 6.90 7.15 6.75 4.94 2 28  W  
COST 8.20 8.55 8.30 10.54 160 84  W   305 COST 8.00 8.25 8.07 5.92 13 22  W  
COST 6.95 7.20 7.00 9.18 14 12  W   307.5 COST 9.15 9.55 9.31 7.02 1 4  W  
COST 5.70 6.05 6.40 7.94 5 36  W   310 COST 10.40 11.20 14.09 8.23 0 2  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 13.00 13.25 13.15 20.14 78 1606  S   300 COST 7.40 7.65 7.57 3.69 93 781  S  
COST 10.05 10.30 10.18 16.77 81 1478  S   305 COST 9.55 9.70 9.31 5.13 23 286  S  
COST 7.55 7.75 7.65 13.75 247 2270  S   310 COST 12.00 12.20 11.80 6.91 25 110  S  



Data Provided by HistoricalOptionData.com
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.