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   0.174 0.280 336.28 0.58

 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 4.90 6.60 6.45 0.00 117 352  W   330 COST 0.00 0.01 0.02 0.00 434 718  W  
COST 3.40 5.45 3.85 0.00 27 203  W   332.5 COST 0.01 0.04 0.05 0.00 558 1248  W  
COST 0.25 1.70 1.48 0.00 642 817  W   335 COST 0.01 0.13 0.08 0.00 848 1191  W  
COST 0.00 0.05 0.02 0.00 1255 1254  W   337.5 COST 1.10 1.80 1.25 0.00 603 614  W  
COST 0.00 0.01 0.01 0.00 849 2512  W   340 COST 3.55 4.55 3.88 0.00 135 260  W  
COST 0.00 0.01 0.02 0.00 280 961  W   342.5 COST 6.20 8.00 6.60 0.00 21 119  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 6.05 8.40 7.68 8.56 27 1933  S   330 COST 0.94 1.11 1.01 2.27 774 1038  S  
COST 4.15 5.55 5.32 6.92 15 188  S   332.5 COST 1.37 1.99 1.47 3.13 139 225  S  
COST 3.40 3.75 3.65 5.48 329 1227  S   335 COST 2.34 2.57 2.32 4.19 485 398  S  
COST 1.80 2.47 2.40 4.24 497 446  S   337.5 COST 3.55 3.85 3.55 5.45 373 293  S  
COST 1.41 1.50 1.58 3.21 1184 1740  S   340 COST 5.10 5.45 5.03 6.92 127 1212  S  
COST 0.48 1.17 1.00 2.37 775 421  S   342.5 COST 5.35 7.45 7.35 8.58 10 27  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 8.05 8.95 9.87 10.63 1 101  W   330 COST 1.51 2.39 2.25 4.31 64 465  W  
COST 6.20 7.40 6.96 9.12 3 315  W   332.5 COST 2.01 3.20 3.20 5.30 40 407  W  
COST 5.00 5.90 5.75 7.75 9 290  W   335 COST 3.25 4.20 4.27 6.43 15 320  W  
COST 3.00 4.65 4.25 6.53 22 57  W   337.5 COST 4.65 6.10 5.52 7.70 11 43  W  
COST 2.37 3.15 2.95 5.44 42 203  W   340 COST 5.75 7.00 5.65 9.11 1 78  W  
COST 2.17 2.46 2.29 4.48 37 436  W   342.5 COST 5.80 9.50 8.88 10.66 11 172  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 9.40 10.25 10.20 12.26 0 44  W   330 COST 3.30 3.90 3.78 5.88 22 130  W  
COST 8.10 8.65 8.30 10.81 3 68  W   332.5 COST 3.15 5.45 4.35 6.93 33 47  W  
COST 6.55 7.15 6.96 9.48 12 134  W   335 COST 4.65 6.30 5.30 8.10 8 114  W  
COST 4.75 5.60 5.44 8.26 58 121  W   337.5 COST 6.20 6.90 6.70 9.37 7 91  W  
COST 4.15 4.65 4.77 7.14 14 66  W   340 COST 7.85 8.80 7.66 10.76 15 26  W  
COST 3.40 3.55 3.46 6.14 11 309  W   342.5 COST 8.65 9.85 8.60 12.26 1 18  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 10.65 12.60 13.12 13.67 1 15  W   330 COST 4.35 5.70 4.29 7.21 4 94  W  
COST 8.30 12.00 10.30 12.25 0 7  W   332.5 COST 4.20 8.45 5.35 8.29 2 43  W  
COST 6.85 8.10 7.95 10.94 6 91  W   335 COST 5.85 6.80 6.25 9.47 1 89  W  
COST 3.80 7.45 6.50 9.72 43 78  W   337.5 COST 6.80 8.05 7.45 10.75 11 195  W  
COST 4.25 5.55 6.05 8.59 29 114  W   340 COST 8.70 9.65 8.70 12.13 22 110  W  
COST 2.46 4.65 5.05 7.57 16 66  W   342.5 COST 9.15 10.75 15.39 13.60 0 1  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 11.55 11.90 11.63 14.93 10 451  S   330 COST 5.30 5.55 5.43 8.36 174 478  S  
COST 8.50 8.85 8.85 12.23 258 716  S   335 COST 7.25 7.55 7.27 10.66 57 509  S  
COST 6.05 6.35 6.34 9.88 103 819  S   340 COST 9.75 10.05 10.00 13.31 164 851  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 11.75 15.00 15.90 16.09 0 13  W   330 COST 5.25 9.20 7.79 9.39 25 92  W  
COST 10.00 13.40 13.75 14.71 0 2  W   332.5 COST 6.90 9.55 8.60 10.51 5 11  W  
COST 9.35 11.70 11.62 13.42 0 11  W   335 COST 9.30 10.30 10.82 11.72 0 7  W  
COST 8.65 10.85 10.00 12.20 9 37  W   337.5 COST 10.65 11.55 11.04 13.00 25 49  W  
COST 7.35 10.00 9.54 11.06 0 44  W   340 COST 10.00 13.20 12.71 14.36 5 19  W  
COST 7.25 8.15 8.45 10.00 7 27  W   342.5 COST 13.35 14.20 12.65 15.79 0 5  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 12.80 16.65 15.35 17.17 28 0  W   330 COST 6.15 9.75 8.60 10.32 5 3  W  
COST 11.10 14.75 12.88 15.81 5 0  W   332.5 COST 7.30 10.90 9.71 11.46 28 0  W  
COST 9.80 12.65 13.00 14.52 6 0  W   335 COST 9.90 12.10 0.00 12.67 0 0  W  
COST 8.75 12.25 11.35 13.31 27 0  W   337.5 COST 9.50 12.70 0.00 13.95 0 0  W  
COST 8.00 11.25 11.00 12.17 2 10  W   340 COST 11.35 14.10 12.50 15.30 3 0  W  
COST 6.90 9.70 9.43 11.09 1 0  W   342.5 COST 12.20 15.55 13.90 16.72 5 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 16.15 17.35 16.40 19.19 17 2478  S   330 COST 9.70 10.40 9.82 11.96 432 783  S  
COST 13.15 13.60 13.50 16.57 62 471  S   335 COST 11.70 12.20 11.90 14.32 12 151  S  
COST 10.80 11.10 11.15 14.20 210 933  S   340 COST 14.35 14.80 14.83 16.94 113 574  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.