Free Trial

Costco Wholesale (COST) Options Chain & Prices

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free COST Stock Alerts
$763.41
-7.90 (-1.02%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

COST Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$627.50$0.014Put11 - 2
(+2)		87.19%
(+12.04%)		-0.001081
5/10/2024$635.00$0.015Put16 - 1640
(+0)		83.03%
(+11.39%)		-0.001235
5/10/2024$637.50$0.016Put10820
(+0)		81.63%
(+11.16%)		-0.0012873
5/10/2024$640.00$0.016Put20 - 1169
(+0)		80.23%
(+10.94%)		-0.0013483
5/10/2024$642.50$0.017Put100 - 1000
(+0)		78.77%
(+10.68%)		-0.0014187
5/10/2024$650.00$0.019Put37132139
(+0)		74.59%
(+10.01%)		-0.00164210
5/10/2024$652.50$0.020Put1 - 10
(+0)		73.20%
(+9.76%)		-0.0017281
5/10/2024$655.00$0.020Put3 - 382
(+0)		71.81%
(+9.53%)		-0.001822
5/10/2024$657.50$0.021Put3121
(+0)		70.49%
(+9.37%)		-0.0019133
5/10/2024$660.00$0.022Put91775
(+0)		69.11%
(+9.18%)		-0.0020196
5/10/2024$662.50$0.023Put5412
(+0)		67.66%
(+8.90%)		-0.002145
5/10/2024$667.50$0.025Put22 - 1
(+0)		64.90%
(+8.45%)		-0.0023971
5/10/2024$670.00$0.026Put25202181
(+0)		61.62%
(+6.33%)		-0.0025429
5/10/2024$675.00$0.028Put2 - - 314
(-14)		60.83%
(+7.85%)		-0.002862
5/10/2024$677.50$0.030Put35 - 3525
(+0)		59.38%
(+7.53%)		-0.0030564
5/10/2024$680.00$0.031Put1 - - 254
(-10)		58.07%
(+7.37%)		-0.0032471
5/10/2024$685.00$0.034Put2 - 2144
(-2)		55.25%
(+6.86%)		-0.0037231
5/10/2024$690.00$0.038Put34109191
(-6)		52.49%
(+6.41%)		-0.0042911
5/10/2024$690.00$74.386Call1 - - 8
(+0)		52.55%
(+6.48%)		0.9960271
5/10/2024$695.00$0.042Put19 - 17131
(-17)		49.72%
(+5.96%)		-0.0049787
5/10/2024$700.00$0.048Put6 - 31699
(+92)		47.02%
(+5.57%)		-0.0058055
5/10/2024$700.00$64.279Call2 - 190
(+2)		46.96%
(+5.52%)		0.9944742
5/10/2024$702.50$0.051Put1 - - 256
(-1)		45.63%
(+5.34%)		-0.0063071
5/10/2024$705.00$0.054Put3 - - 168
(-33)		44.24%
(+5.11%)		-0.0068712
5/10/2024$710.00$0.062Put66144231
(+17)		41.46%
(+4.68%)		-0.00823212
5/10/2024$710.00$54.416Call2 - - 140
(+0)		41.46%
(+4.65%)		0.992082
5/10/2024$712.50$0.067Put1 - - 87
(-8)		40.00%
(+4.33%)		-0.0091081
5/10/2024$715.00$0.072Put1771211344
(-19)		38.60%
(+4.08%)		-0.0100728
5/10/2024$715.00$49.428Call3 - 1164
(-2)		38.67%
(+4.15%)		0.9902962
5/10/2024$717.50$0.078Put5251 - 207
(-28)		37.21%
(+3.82%)		-0.0111943
5/10/2024$720.00$0.085Put3825027488
(-129)		35.82%
(+3.54%)		-0.01252132
5/10/2024$720.00$44.443Call4 - - 183
(+0)		35.89%
(+3.62%)		0.9878714
5/10/2024$722.50$0.094Put25 - 2249
(-13)		34.45%
(+3.26%)		-0.0141125
5/10/2024$722.50$41.952Call3 - - 80
(-5)		34.52%
(+3.33%)		0.9862982
5/10/2024$725.00$0.104Put52312379
(-11)		33.09%
(+2.97%)		-0.01606818
5/10/2024$725.00$39.343Call25 - - 361
(-3)		33.10%
(+2.97%)		0.984279
5/10/2024$727.50$0.118Put40 - 20147
(-24)		31.78%
(+2.65%)		-0.01852717
5/10/2024$727.50$36.858Call36 - - 79
(+0)		31.78%
(+2.66%)		0.9818273
5/10/2024$730.00$0.135Put911638576
(+2)		30.51%
(+2.33%)		-0.02169133
5/10/2024$730.00$34.376Call12 - 4400
(-15)		30.52%
(+2.34%)		0.97868110
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
5/10/2024$732.50$0.159Put501 - 285
(+1)		29.31%
(+2.01%)		-0.02586619
5/10/2024$732.50$32.019Call1 - - 124
(-5)		29.37%
(+2.07%)		0.9747441
5/10/2024$735.00$0.192Put2564913252
(+43)		28.19%
(+1.71%)		-0.03147754
5/10/2024$735.00$29.433Call22 - 3212
(-10)		28.20%
(+1.72%)		0.9689428
5/10/2024$737.50$0.236Put48168567
(-25)		27.18%
(+1.45%)		-0.03896322
5/10/2024$737.50$26.979Call4 - - 407
(-13)		27.17%
(+1.44%)		0.9613644
5/10/2024$740.00$0.301Put56953188535
(+202)		26.24%
(+1.53%)		-0.049421104
5/10/2024$740.00$24.544Call1621297
(-38)		26.24%
(+1.19%)		0.95102414
5/10/2024$742.50$0.392Put2006244329
(+145)		25.41%
(+0.99%)		-0.06352257
5/10/2024$742.50$22.251Call7 - 171
(-6)		25.45%
(-2.53%)		0.9377386
5/10/2024$745.00$0.513Put3968628484
(+211)		24.70%
(+0.86%)		-0.08146591
5/10/2024$745.00$19.764Call54 - 4195
(-104)		24.67%
(-2.36%)		0.91810716
5/10/2024$747.50$0.698Put873123266
(+55)		24.01%
(+0.72%)		-0.10765237
5/10/2024$747.50$17.442Call111 - 93
(-27)		24.01%
(+2.72%)		0.8930894
5/10/2024$750.00$0.947Put1,457462214634
(+379)		24.26%
(+1.44%)		-0.140506454
5/10/2024$750.00$15.191Call1212259598
(-170)		23.44%
(+0.80%)		0.86041436
5/10/2024$755.00$1.765Put1,171406285337
(+272)		22.83%
(+1.27%)		-0.235011424
5/10/2024$755.00$11.100Call803119294
(-168)		22.64%
(+1.00%)		0.76928446
5/10/2024$760.00$3.203Put1,299672346581
(+513)		22.43%
(+1.27%)		-0.365818338
5/10/2024$760.00$7.481Call280122118317
(-143)		23.29%
(+1.63%)		0.633395128
5/10/2024$765.00$5.547Put1,637530559300
(+298)		22.58%
(+1.86%)		-0.524076651
5/10/2024$765.00$4.822Call855377290625
(+127)		22.49%
(+1.24%)		0.484196323
5/10/2024$770.00$8.621Put771281342189
(+186)		22.60%
(+1.78%)		-0.673501264
5/10/2024$770.00$2.813Call1,025354481656
(+304)		22.43%
(+2.08%)		0.333566469
5/10/2024$775.00$12.386Put116732881
(+78)		23.00%
(+2.02%)		-0.79870656
5/10/2024$775.00$1.564Call1,279491431665
(+249)		23.16%
(+2.54%)		0.214018421
5/10/2024$780.00$16.704Put2971913
(+10)		23.47%
(+2.62%)		-0.88874717
5/10/2024$780.00$0.806Call2,1191,178545851
(+298)		23.92%
(+3.05%)		0.124726433
5/10/2024$785.00$0.429Call793244284550
(+436)		24.61%
(+3.94%)		0.071975255
5/10/2024$790.00$0.249Call330104130253
(+187)		25.93%
(+3.88%)		0.043269138
5/10/2024$795.00$0.161Call2222533236
(+122)		27.35%
(+5.34%)		0.02808771
5/10/2024$800.00$36.215Put4317
(+7)		29.54%
(+6.39%)		-0.9969333
5/10/2024$800.00$0.117Call41448135276
(+216)		29.33%
(+6.32%)		0.019879133
5/10/2024$805.00$0.089Call431418178
(+168)		32.18%
(+7.92%)		0.0147718
5/10/2024$810.00$0.071Call56331147
(+119)		33.99%
(+7.66%)		0.01138631
5/10/2024$815.00$0.059Call21131
(+15)		36.27%
(+9.22%)		0.0091282
5/10/2024$820.00$0.051Call1 - - 15
(+10)		38.55%
(+9.79%)		0.00751
5/10/2024$835.00$0.034Call26 - 2692
(+0)		45.25%
(+10.78%)		0.0045852
5/10/2024$840.00$0.031Call141258616
(+1)		47.42%
(+11.04%)		0.00397510
5/10/2024$850.00$0.025Call3 - 362
(+0)		51.64%
(+11.42%)		0.0030532
5/10/2024$855.00$0.023Call3210
(+0)		53.70%
(+11.64%)		0.0026983
5/10/2024$860.00$96.215Put2 - 10
(+0)		55.71%
(+11.83%)		-0.9999962
5/10/2024$860.00$0.021Call22 - 271
(+1)		55.72%
(+11.81%)		0.0023962
5/10/2024$865.00$0.019Call10 - 100
(+0)		57.71%
(+12.00%)		0.0021371
5/10/2024$900.00$0.011Call13 - 131
(+0)		70.80%
(+13.21%)		0.0010566
5/10/2024$910.00$0.009Call150 - 15024
(+0)		74.25%
(+13.47%)		0.00088641
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:COST) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry