Cboe Global Markets

COST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Costco Wholesale Corporation (cost)

2025-04-14 15:59:59 ET (Delayed)
Bid: 
976
Ask: 
979.15
Vol: 
2,219,943
Last: 
979.13
Change: 
+15.91 (+1.6246%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 970.000
19.49
+4.065
16.35
20.5
232
0.38
0.6329
0.0116
1051
COST 972.500
16.82
+2.645
15.15
18.5
136
0.35
0.6047
0.0121
17
COST 975.000
18.37
+5.57
12.85
16.75
247
0.35
0.575
0.0125
335
COST 980.000
12.63
+1.855
10.8
13.6
531
0.35
0.512
0.0131
850
COST 985.000
9.73
+0.855
8.85
10
495
0.32
0.4454
0.0133
318
COST 990.000
7.42
+0.07
6.35
8.4
784
0.32
0.3778
0.0131
616
Thu Apr 17 2025
Strike
COST 970.000
COST 972.500
COST 975.000
COST 980.000
COST 985.000
COST 990.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 970.000
8.45
-10.35
7.2
8.95
575
0.36
-0.3698
0.0118
693
COST 972.500
8.45
-11.475
8.2
10.05
54
0.36
-0.3983
0.0122
16
COST 975.000
9.79
-11.435
9.2
10.45
230
0.35
-0.4284
0.0126
252
COST 980.000
12
-12.75
10.95
12.45
542
0.33
-0.4924
0.0132
216
COST 985.000
14.1
-12.325
13.4
14.75
323
0.32
-0.5598
0.0134
97
COST 990.000
13.6
-16.95
13.8
20.3
32
0.32
-0.6285
0.0132
85
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 970.000
28.7
+5.6
24.25
29.4
49
0.31
0.5977
0.0075
113
COST 972.500
24.65
+2.7
23.05
28.45
24
0.31
0.5794
0.0076
25
COST 975.000
23.64
+2.89
21
25.35
70
0.29
0.5605
0.0078
170
COST 980.000
20.47
+2.245
18.65
22.1
91
0.3
0.5214
0.008
403
COST 985.000
17.5
+1.8
16.1
19.1
113
0.29
0.481
0.0081
136
COST 990.000
15.17
+1.595
14
16.2
46
0.28
0.4394
0.0082
157
Fri Apr 25 2025
Strike
COST 970.000
COST 972.500
COST 975.000
COST 980.000
COST 985.000
COST 990.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 970.000
13.6
-12.1
14.05
16.5
43
0.3
-0.4091
0.0074
239
COST 972.500
28.66
+0
15.05
17.65
0
0.3
-0.4274
0.0076
5
COST 975.000
17.05
-10.825
15.8
18.6
16
0.29
-0.4462
0.0077
7
COST 980.000
19.8
-11.1
18
20.5
72
0.29
-0.4852
0.008
104
COST 985.000
20.3
-12.875
19.95
23.15
48
0.28
-0.5255
0.0081
12
COST 990.000
26.72
-9.955
22.3
25.7
5
0.28
-0.5668
0.0081
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.