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   0.180 0.181 729.18 7.32
 
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 2.42 6.55 4.26 0.00 773 639  W   725 COST 0.00 0.01 0.01 0.00 975 214  W  
COST 0.01 0.28 0.01 0.00 4610 2654  W   730 COST 0.25 1.54 0.90 0.00 190 164  W  
COST 0.00 0.01 0.01 0.00 432 797  W   735 COST 3.55 8.35 6.54 0.00 60 86  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 10.90 11.90 11.96 11.26 109 161  W   722.5 COST 3.65 4.00 3.95 3.54 112 114  W  
COST 9.30 10.10 9.15 9.65 502 770  W   725 COST 4.40 4.80 4.70 4.42 1094 230  W  
COST 8.05 8.40 8.25 8.18 254 94  W   727.5 COST 5.55 6.00 5.65 5.45 135 49  W  
COST 6.70 7.15 6.98 6.85 651 1205  W   730 COST 6.60 7.25 6.89 6.62 362 262  W  
COST 5.50 5.80 5.65 5.67 299 102  W   732.5 COST 7.85 8.55 7.63 7.94 63 16  W  
COST 4.35 4.70 4.55 4.64 281 191  W   735 COST 9.25 11.45 9.80 9.41 28 241  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 14.30 15.35 14.40 16.67 28 36  W   722.5 COST 6.40 7.00 6.58 5.12 17 13  W  
COST 12.75 13.60 13.69 15.04 26 128  W   725 COST 7.15 7.95 7.48 5.98 25 72  W  
COST 11.20 12.20 11.73 13.51 19 11  W   727.5 COST 8.25 9.00 8.30 6.93 5 1  W  
COST 9.95 10.75 11.30 12.07 194 1479  W   730 COST 9.30 10.15 9.70 7.97 117 63  W  
COST 8.75 9.50 9.75 10.73 43 3  W   732.5 COST 10.55 11.35 10.60 9.12 5 2  W  
COST 7.75 8.30 8.12 9.49 24 95  W   735 COST 11.90 12.75 12.70 10.36 6 8  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 17.65 18.45 18.30 23.32 20 59  S   722.5 COST 8.70 9.25 8.80 5.17 14 49  S  
COST 16.00 16.90 16.43 21.59 84 378  S   725 COST 9.65 10.30 9.50 5.90 95 1878  S  
COST 14.75 15.30 15.15 19.93 42 150  S   727.5 COST 10.75 11.30 11.10 6.70 135 79  S  
COST 13.50 13.85 13.55 18.34 220 1219  S   730 COST 11.95 12.40 11.64 7.57 158 368  S  
COST 10.85 11.30 10.95 15.40 176 585  S   735 COST 14.45 14.95 14.10 9.55 56 222  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 16.85 19.85 19.55 29.96 5 23  W   725 COST 11.35 12.60 11.45 4.94 2 9  W  
COST 15.45 16.90 16.47 26.41 166 29  W   730 COST 13.40 14.85 13.74 6.25 27 9  W  
COST 12.55 14.25 13.86 23.09 10 31  W   735 COST 15.90 17.35 17.15 7.78 7 11  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 24.75 27.35 25.07 40.58 4 14  W   725 COST 16.85 17.95 16.96 3.63 4 42  W  
COST 21.80 23.95 22.90 36.74 5 23  W   730 COST 19.00 20.05 19.51 4.57 4 185  W  
COST 19.35 20.40 19.20 33.08 1 13  W   735 COST 20.45 22.55 22.50 5.68 51 295  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 25.00 27.65 24.00 53.69 0 6  W   725 COST 17.45 19.85 19.00 2.36 1 0  W  
COST 23.25 25.60 24.67 49.63 10 2  W   730 COST 19.70 22.15 21.26 2.97 2 5  W  
COST 20.45 23.00 20.57 45.70 1 3  W   735 COST 22.15 24.55 28.00 3.71 0 1  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 28.55 31.10 30.80 87.49 48 436  S   725 COST 20.00 20.70 20.20 0.67 15 712  S  
COST 27.20 28.60 28.20 83.25 106 377  S   730 COST 22.40 22.90 22.30 0.86 55 218  S  
COST 24.25 25.15 25.75 79.05 78 453  S   735 COST 24.75 25.65 25.10 1.09 124 154  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.