Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
COST COSTCO WHOLESALE CORP   0.141 0.184 732.63 0.55

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 2.00 10.00 4.50 0.00 305 308  Q   727.5 COST 0.00 0.01 0.02 0.00 540 439  Q  
COST 0.30 6.95 3.08 0.00 1159 535  Q   730 COST 0.00 0.01 0.02 0.00 924 787  Q  
COST 0.01 3.95 0.10 0.00 988 305  Q   732.5 COST 0.00 0.58 0.12 0.00 200 436  Q  
COST 0.00 0.01 0.01 0.00 657 591  Q   735 COST 0.29 6.70 3.32 0.00 339 636  Q  
COST 0.00 0.01 0.01 0.00 183 277  Q   737.5 COST 2.28 9.20 4.49 0.00 158 292  Q  
COST 0.00 0.01 0.01 0.00 252 860  Q   740 COST 3.55 11.70 8.49 0.00 160 458  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 8.70 9.15 9.20 11.16 60 46  W   727.5 COST 3.00 3.35 3.50 4.60 125 215  W  
COST 7.00 7.55 7.55 9.64 388 322  W   730 COST 3.85 4.25 3.85 5.58 553 585  W  
COST 5.15 6.15 6.35 8.26 233 87  W   732.5 COST 5.00 5.30 5.45 6.69 111 184  W  
COST 4.45 4.80 5.00 7.01 348 200  W   735 COST 6.25 6.65 6.75 7.94 183 190  W  
COST 3.50 3.85 3.60 5.89 154 105  W   737.5 COST 7.65 8.20 8.05 9.31 90 79  W  
COST 2.63 2.94 3.00 4.90 300 649  W   740 COST 5.85 11.00 9.15 10.82 133 258  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 12.00 12.80 12.48 16.75 149 23  W   727.5 COST 5.05 10.00 5.95 5.94 38 32  W  
COST 7.00 11.30 11.44 15.17 103 193  W   730 COST 5.80 10.85 6.95 6.84 67 124  W  
COST 7.70 12.00 9.43 13.69 34 54  W   732.5 COST 6.95 12.20 9.62 7.84 5 30  W  
COST 7.85 10.65 8.15 12.29 62 151  W   735 COST 8.20 12.95 9.30 8.92 8 51  W  
COST 6.70 8.25 6.95 10.99 2 8  W   737.5 COST 10.30 11.05 11.40 10.10 8 12  W  
COST 4.85 6.40 6.11 9.78 61 162  W   740 COST 10.50 13.50 11.95 11.37 6 97  W  
 
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 14.65 15.20 15.50 23.62 18 93  S   727.5 COST 7.45 7.80 7.65 5.77 35 158  S  
COST 13.10 13.65 13.80 21.93 359 592  S   730 COST 8.40 8.80 9.20 6.53 192 514  S  
COST 11.70 12.25 12.45 20.30 54 67  S   732.5 COST 9.60 9.90 9.80 7.36 8 131  S  
COST 10.40 11.00 10.55 18.74 131 1993  S   735 COST 10.75 11.10 10.91 8.26 31 866  S  
COST 9.15 9.70 9.80 17.26 35 121  S   737.5 COST 12.10 12.45 12.70 9.23 11 53  S  
COST 8.10 8.50 8.72 15.84 112 1359  S   740 COST 13.50 13.85 13.56 10.27 20 644  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 11.65 17.45 15.42 30.55 17 81  W   730 COST 10.05 14.45 10.84 5.38 29 164  W  
COST 8.95 13.65 12.20 27.05 12 297  W   735 COST 8.65 15.25 14.57 6.72 1 19  W  
COST 6.50 13.55 10.75 23.77 23 204  W   740 COST 12.00 19.55 17.73 8.29 0 45  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 13.75 19.70 17.33 41.47 14 61  W   730 COST 9.85 16.60 13.63 3.93 2 19  W  
COST 11.00 16.10 15.55 37.67 13 59  W   735 COST 10.35 18.05 16.22 4.89 0 5  W  
COST 12.35 13.60 12.30 34.04 7 75  W   740 COST 12.85 18.40 18.25 6.02 0 20  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 16.00 22.40 0.00 54.92 0 0  W   730 COST 9.35 16.75 13.65 2.54 1 0  W  
COST 13.25 20.55 15.36 50.89 4 0  W   735 COST 13.15 19.50 15.91 3.17 1 0  W  
COST 11.00 16.75 13.26 46.98 88 0  W   740 COST 15.10 21.95 0.00 3.92 0 0  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 21.85 22.45 22.32 70.94 112 1155  S   730 COST 15.10 15.50 15.24 1.46 40 350  S  
COST 19.10 19.60 19.00 66.78 106 352  S   735 COST 17.35 17.80 17.51 1.83 14 142  S  
COST 16.60 17.15 16.80 62.68 13 546  S   740 COST 19.80 20.35 20.50 2.28 17 389  S  


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


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.