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   0.207 0.181 763.41 -7.90
 
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 14.20 16.00 15.10 13.52 121 598  W   750 COST 0.95 1.14 1.15 0.08 1457 634  W  
COST 9.40 11.40 10.85 8.87 80 294  W   755 COST 1.85 2.04 1.93 0.43 1171 337  W  
COST 6.95 7.45 7.52 4.92 280 317  W   760 COST 3.30 3.65 3.20 1.48 1299 581  W  
COST 4.35 4.70 4.40 2.18 855 625  W   765 COST 5.65 5.95 5.80 3.73 1637 300  W  
COST 2.51 2.73 2.55 0.73 1025 656  W   770 COST 8.70 9.20 8.75 7.28 771 189  W  
COST 1.35 1.50 1.49 0.17 1279 665  W   775 COST 11.85 13.80 11.80 11.73 116 81  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 17.25 19.25 18.55 17.95 187 1478  S   750 COST 3.65 4.00 3.78 2.62 298 402  S  
COST 14.35 15.05 15.15 14.30 38 556  S   755 COST 5.10 5.55 4.97 3.96 155 310  S  
COST 11.40 11.90 12.40 11.09 283 516  S   760 COST 7.00 7.40 6.75 5.73 167 366  S  
COST 8.80 9.20 9.20 8.34 441 404  S   765 COST 9.35 9.70 9.00 7.98 148 200  S  
COST 6.55 7.00 6.85 6.08 383 632  S   770 COST 12.15 12.55 12.00 10.70 301 169  S  
COST 4.90 5.15 5.40 4.29 300 1393  S   775 COST 15.35 15.85 15.26 13.90 87 31  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 19.45 23.45 21.45 23.89 39 287  W   750 COST 5.00 6.30 5.81 3.76 162 449  W  
COST 17.50 20.05 18.60 20.27 27 113  W   755 COST 7.45 8.20 7.30 5.09 38 53  W  
COST 14.65 17.00 15.46 16.95 43 122  W   760 COST 8.45 10.10 9.28 6.73 152 53  W  
COST 12.05 12.80 13.15 13.97 73 231  W   765 COST 11.75 12.50 11.73 8.70 18 27  W  
COST 9.80 10.40 10.10 11.33 304 254  W   770 COST 12.95 15.20 13.48 11.02 29 126  W  
COST 7.65 9.55 8.32 9.04 58 215  W   775 COST 17.30 18.50 14.50 13.68 15 6  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 28.00 29.35 28.73 31.56 15 397  W   750 COST 10.65 12.75 11.90 3.76 14 141  W  
COST 23.90 27.35 26.30 27.78 3 62  W   755 COST 14.00 14.70 13.25 4.90 26 38  W  
COST 21.10 24.65 23.32 24.25 20 72  W   760 COST 16.15 16.85 16.10 6.26 12 24  W  
COST 19.45 21.90 20.62 20.96 24 74  W   765 COST 18.50 20.40 18.33 7.88 15 17  W  
COST 17.05 18.20 18.12 17.94 63 91  W   770 COST 17.25 24.85 20.80 9.77 75 24  W  
COST 15.00 16.95 15.62 15.20 17 75  W   775 COST 22.70 25.45 22.32 11.93 4 2  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 27.65 31.35 32.55 41.35 16 66  W   750 COST 13.35 14.55 13.13 3.12 2 11  W  
COST 26.05 28.25 27.40 37.38 6 16  W   755 COST 15.30 16.60 15.27 3.99 5 6  W  
COST 23.70 25.40 27.47 33.59 0 30  W   760 COST 17.35 18.75 15.10 5.04 5 7  W  
COST 21.35 22.65 22.59 29.99 21 51  W   765 COST 19.70 21.10 20.00 6.27 8 12  W  
COST 18.05 20.20 19.95 26.60 15 29  W   770 COST 22.20 23.45 21.93 7.71 4 6  W  
COST 16.60 17.85 18.55 23.43 2 36  W   775 COST 24.65 27.25 25.10 9.38 8 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 31.30 35.10 30.75 53.54 0 6  W   750 COST 14.00 15.55 13.92 2.24 1 41  W  
COST 28.55 31.00 27.80 49.40 0 4  W   755 COST 15.35 17.80 15.70 2.85 0 6  W  
COST 25.35 28.20 31.00 45.39 0 12  W   760 COST 16.60 19.85 17.40 3.58 0 5  W  
COST 22.75 24.95 19.28 41.51 0 3  W   765 COST 19.85 22.10 20.54 4.44 0 3  W  
COST 20.55 22.20 22.20 37.78 3 26  W   770 COST 22.50 24.75 23.30 5.46 2 2  W  
COST 17.60 20.10 19.00 34.22 3 3  W   775 COST 25.25 28.05 0.00 6.65 0 0  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 33.65 34.70 34.73 68.29 24 418  S   750 COST 15.65 16.35 15.82 1.40 45 337  S  
COST 30.50 31.40 31.25 64.03 23 398  S   755 COST 17.60 18.30 17.45 1.78 27 212  S  
COST 27.75 28.30 27.95 59.85 181 795  S   760 COST 19.85 20.30 19.75 2.25 49 775  S  
COST 25.10 25.50 25.49 55.76 84 543  S   765 COST 22.20 22.65 22.00 2.80 75 227  S  
COST 22.60 22.95 23.25 51.77 108 560  S   770 COST 24.65 25.20 24.05 3.46 124 376  S  
COST 20.25 20.70 20.55 47.90 64 419  S   775 COST 27.35 27.95 26.50 4.23 8 54  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COST 39.35 41.20 41.25 150.44 8 80  S   750 COST 19.15 19.80 19.10 0.05 17 104  S  
COST 36.35 38.00 38.15 146.37 11 242  S   755 COST 21.20 21.75 21.23 0.07 1 145  S  
COST 33.35 35.45 36.30 142.30 6 341  S   760 COST 23.25 23.90 23.72 0.09 8 373  S  
COST 31.65 32.05 32.60 138.24 37 196  S   765 COST 25.80 26.20 26.04 0.11 9 94  S  
COST 29.00 29.35 29.18 134.19 32 106  S   770 COST 28.20 28.60 27.25 0.14 13 102  S  
COST 26.55 26.85 27.25 130.14 60 251  S   775 COST 30.80 31.25 30.90 0.18 10 83  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.