Option Chain for Costco Wholesale Corporation (COST) 

$ 309.56   3.55 (+1.16%) Volume: 4.33m 4:00 PM EDT 28-May-2020
After Hours:  $ 303.045   -6.515 (-2.10%) Volume: 437.45k 7:59 PM EDT 28-May-2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Oct 20  |  Jan 21  |  Apr 21  |  Jul 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 29.20 5.90 32 34 COST 280.00 5-Jun-2020 0.34 -0.22 429 617
5-Jun-2020 27.45 8.00 3 7 COST 282.50 5-Jun-2020 0.39 -0.40 143 219
5-Jun-2020 25.65 6.65 1 6 COST 285.00 5-Jun-2020 0.57 -0.24 993 1178
5-Jun-2020     0 0 COST 287.50 5-Jun-2020 0.74 -0.91 367 449
5-Jun-2020 20.17 7.02 8 25 COST 290.00 5-Jun-2020 0.91 -0.81 417 498
5-Jun-2020 17.70 5.45 3 7 COST 292.50 5-Jun-2020 1.25 -1.28 365 337
5-Jun-2020 15.88 4.48 17 46 COST 295.00 5-Jun-2020 1.60 -1.56 591 591
5-Jun-2020 14.33 2.83 37 109 COST 297.50 5-Jun-2020 2.03 -1.87 711 763
5-Jun-2020 12.45 2.25 221 341 COST 300.00 5-Jun-2020 2.62 -1.63 595 573
5-Jun-2020 9.78 0.78 272 335 COST 302.50 5-Jun-2020 3.36 -1.74 616 596
5-Jun-2020 9.13 1.78 746 700 COST 305.00 5-Jun-2020 4.10 -2.40 345 391
5-Jun-2020 7.60 1.65 567 532 COST 307.50 5-Jun-2020 5.05 -2.73 200 154
5-Jun-2020 6.25 1.35 2167 1465 COST 310.00 5-Jun-2020 6.17 -6.85 278 195
5-Jun-2020 5.10 1.15 688 667 COST 312.50 5-Jun-2020 7.96 -4.64 25 38
5-Jun-2020 4.15 1.00 1600 1712 COST 315.00 5-Jun-2020 9.50 -4.72 128 140
5-Jun-2020 3.15 0.72 726 664 COST 317.50 5-Jun-2020 10.80 -7.27 18 26
5-Jun-2020 2.45 0.51 1814 1681 COST 320.00 5-Jun-2020 13.15 -3.77 93 44
5-Jun-2020 1.97 0.37 513 556 COST 322.50 5-Jun-2020 22.07   0 1
5-Jun-2020 1.56 0.36 996 1263 COST 325.00 5-Jun-2020     0 0
5-Jun-2020 1.35 0.34 149 123 COST 327.50 5-Jun-2020 25.35   0 1
5-Jun-2020 1.08 0.24 1157 1192 COST 330.00 5-Jun-2020     0 0
5-Jun-2020 0.90 0.26 141 168 COST 332.50 5-Jun-2020     0 0
5-Jun-2020 0.75 0.10 596 615 COST 335.00 5-Jun-2020 26.40 - 2 1
5-Jun-2020 0.58 0.09 1216 1186 COST 340.00 5-Jun-2020     0 0
12-Jun-2020 30.55 4.31 1 33 COST 280.00 12-Jun-2020 0.90 -0.81 12 126
12-Jun-2020 23.10   0 18 COST 282.50 12-Jun-2020 1.04 -0.78 28 173
12-Jun-2020 23.80   0 83 COST 285.00 12-Jun-2020 1.53 -0.51 31 260
12-Jun-2020 23.00 5.06 3 13 COST 287.50 12-Jun-2020 1.49 -1.14 8 21
12-Jun-2020 21.69 5.60 35 56 COST 290.00 12-Jun-2020 1.79 -1.05 79 83
12-Jun-2020 18.75 5.55 1 6 COST 292.50 12-Jun-2020 2.17 -1.63 214 212
12-Jun-2020 17.21 3.72 4 10 COST 295.00 12-Jun-2020 2.35 -1.64 117 117
12-Jun-2020 15.15 5.34 12 23 COST 297.50 12-Jun-2020 3.25 -2.95 221 251
12-Jun-2020 13.00 2.00 108 182 COST 300.00 12-Jun-2020 3.94 -3.23 127 116
12-Jun-2020 10.83 1.23 38 70 COST 302.50 12-Jun-2020 4.63 -3.12 9 57
12-Jun-2020 10.53 1.83 575 443 COST 305.00 12-Jun-2020 5.65 -2.10 27 89
12-Jun-2020 8.65 1.85 136 171 COST 307.50 12-Jun-2020 6.51 -2.80 57 124
12-Jun-2020 7.50 1.80 493 277 COST 310.00 12-Jun-2020 8.00 -2.85 26 67
12-Jun-2020 6.25 2.33 76 205 COST 312.50 12-Jun-2020 8.55 -6.49 1 1
12-Jun-2020 4.95 0.70 127 119 COST 315.00 12-Jun-2020 10.00 -11.05 4 4
12-Jun-2020 4.32 1.08 111 205 COST 317.50 12-Jun-2020 11.49 -5.83 2 1
12-Jun-2020 3.40 0.97 222 498 COST 320.00 12-Jun-2020     0 0
12-Jun-2020 3.00 0.85 34 72 COST 322.50 12-Jun-2020     0 0
12-Jun-2020 2.27 0.77 116 156 COST 325.00 12-Jun-2020     0 0
12-Jun-2020 1.35 0.17 37 49 COST 327.50 12-Jun-2020     0 0
12-Jun-2020 1.50 0.38 197 322 COST 330.00 12-Jun-2020     0 0
12-Jun-2020 1.24 0.23 3 30 COST 332.50 12-Jun-2020     0 0
12-Jun-2020 1.10 0.14 72 66 COST 335.00 12-Jun-2020     0 0
12-Jun-2020 0.75 0.22 152 182 COST 340.00 12-Jun-2020     0 0
19-Jun-2020 31.21 4.32 22 707 COST 280.00 19-Jun-2020 1.15 -0.66 596 4274
19-Jun-2020 25.85   0 0 COST 282.50 19-Jun-2020 1.40 -0.77 33 92
19-Jun-2020 26.72 8.29 6 205 COST 285.00 19-Jun-2020 1.73 -0.82 452 904
19-Jun-2020 24.00   0 3 COST 287.50 19-Jun-2020 2.08 -0.77 49 170
19-Jun-2020 22.41 5.31 51 936 COST 290.00 19-Jun-2020 2.43 -0.99 693 3867
19-Jun-2020 15.20   0 24 COST 292.50 19-Jun-2020 2.82 -1.87 104 143
19-Jun-2020 18.15 4.05 15 378 COST 295.00 19-Jun-2020 3.32 -1.22 2605 2721
19-Jun-2020 16.35 4.77 15 18 COST 297.50 19-Jun-2020 3.85 -2.15 106 113
19-Jun-2020 14.32 2.29 355 3113 COST 300.00 19-Jun-2020 4.52 -1.70 2772 3543
19-Jun-2020 12.50 2.32 60 114 COST 302.50 19-Jun-2020 5.32 -2.18 63 142
19-Jun-2020 11.25 2.15 683 1341 COST 305.00 19-Jun-2020 6.10 -2.02 249 1253
19-Jun-2020 9.69 1.84 159 230 COST 307.50 19-Jun-2020 7.12 -2.23 105 201
  Page 1 of 2