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

COSTCO WHOLESALE CORP (COST) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
COST COSTCO WHOLESALE CORP   0.193 0.183 709.51 -1.74
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 6.00 13.80 10.40 0.00 337 1496  S   700 COST 0.00 0.05 0.02 0.00 2806 4053  S  
COST 1.75 8.80 4.97 0.00 1041 337  S   705 COST 0.01 0.04 0.03 0.00 2099 1069  S  
COST 0.03 0.35 0.34 0.00 624 372  S   710 COST 0.23 0.95 0.71 0.00 1366 1423  S  
COST 0.01 0.04 0.02 0.00 244 540  S   715 COST 2.41 9.80 4.95 0.00 705 1439  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 12.90 13.35 11.28 13.14 47 63  W   700 COST 3.65 3.95 3.50 2.62 574 522  W  
COST 9.55 9.90 8.90 9.74 309 96  W   705 COST 5.25 5.65 5.90 4.22 387 291  W  
COST 8.05 8.45 6.90 8.25 86 21  W   707.5 COST 6.35 6.65 7.17 5.22 200 153  W  
COST 6.70 7.05 7.00 6.91 328 179  W   710 COST 7.50 7.85 8.18 6.37 442 334  W  
COST 5.50 5.85 6.00 5.71 133 62  W   712.5 COST 8.80 9.15 11.73 7.68 83 176  W  
COST 4.45 4.80 4.87 4.67 180 227  W   715 COST 10.25 10.65 11.60 9.13 352 470  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 14.90 17.10 15.60 18.41 35 34  W   700 COST 6.40 7.10 7.40 4.18 122 179  W  
COST 13.10 13.85 12.75 15.03 27 74  W   705 COST 8.15 9.00 8.90 5.77 57 147  W  
COST 11.55 12.35 11.20 13.49 19 0  W   707.5 COST 9.20 9.80 10.86 6.71 24 16  W  
COST 10.35 10.90 9.78 12.04 53 189  W   710 COST 10.35 11.00 12.40 7.75 52 70  W  
COST 9.15 9.65 8.10 10.69 26 40  W   712.5 COST 11.60 12.25 13.24 8.88 7 16  W  
COST 8.00 8.45 6.54 9.45 19 119  W   715 COST 12.80 13.95 17.98 10.12 49 124  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 19.10 20.20 17.48 24.98 1 64  W   700 COST 8.55 9.25 10.68 4.36 29 151  W  
COST 15.95 16.80 14.80 21.44 9 75  W   705 COST 10.35 12.55 11.60 5.74 36 37  W  
COST 13.10 14.00 13.00 18.18 59 17  W   710 COST 12.60 13.30 14.95 7.40 18 37  W  
COST 9.40 11.60 10.40 15.23 33 81  W   715 COST 15.10 16.60 16.75 9.37 26 58  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 22.00 22.35 21.25 33.38 49 328  S   700 COST 10.70 11.00 10.80 3.75 277 1124  S  
COST 18.85 19.25 18.70 29.61 35 132  S   705 COST 12.50 12.95 13.62 4.84 252 572  S  
COST 16.10 16.50 16.43 26.06 202 236  S   710 COST 14.85 15.15 16.25 6.14 179 725  S  
COST 13.60 13.95 12.60 22.74 176 291  S   715 COST 17.25 17.65 19.10 7.68 944 1469  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 22.90 25.35 21.81 43.95 7 12  W   700 COST 11.90 12.65 14.24 2.80 23 135  W  
COST 19.50 23.30 19.47 39.96 1 1  W   705 COST 13.95 14.65 16.34 3.58 4 27  W  
COST 18.30 19.50 16.60 36.12 8 42  W   710 COST 16.00 17.25 17.42 4.53 4 33  W  
COST 15.80 16.85 14.24 32.47 5 13  W   715 COST 18.55 19.45 21.69 5.64 98 151  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 29.65 31.00 28.00 56.87 23 47  W   700 COST 16.65 18.55 17.95 1.83 14 14  W  
COST 25.50 28.20 25.40 52.71 23 0  W   705 COST 18.60 19.70 20.36 2.35 8 9  W  
COST 24.15 25.30 22.75 48.66 1 1  W   710 COST 20.95 22.00 21.54 2.97 0 385  W  
COST 21.60 22.65 20.25 44.73 8 47  W   715 COST 23.35 24.75 25.26 3.72 11 13  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 34.15 35.85 33.65 109.52 17 247  S   700 COST 20.25 20.55 20.17 0.23 118 505  S  
COST 32.00 32.35 30.96 105.30 10 205  S   705 COST 22.15 22.65 23.50 0.30 11 331  S  
COST 29.20 29.65 28.67 101.11 20 176  S   710 COST 24.50 24.90 25.60 0.39 74 95  S  
COST 26.50 27.00 24.35 96.93 20 320  S   715 COST 26.90 27.30 28.25 0.50 25 303  S  


Below are few quick-links for most popular options chains:


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.