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)

2025-05-22 10:45:25 ET (Delayed)
Bid: 
1017.47
Ask: 
1018.12
Vol: 
519,963
Last: 
1,017.95
Change: 
-7.35 (+-0.7169%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1010.000
10.9
-9.9
10.7
12.4
24
0.29
0.6861
0.0212
172
COST 1012.500
9.15
-9.325
9.15
10.6
6
0.29
0.6324
0.0227
63
COST 1015.000
8.66
-8.265
7.7
8.85
98
0.28
0.5749
0.0238
192
COST 1020.000
5.41
-7.815
5.45
6.75
214
0.28
0.4542
0.0242
1072
COST 1025.000
3.65
-6.275
3.4
4.4
137
0.27
0.338
0.0223
438
COST 1030.000
2.19
-5.01
2.03
2.6
254
0.28
0.2379
0.0187
803
Fri May 23 2025
Strike
COST 1010.000
COST 1012.500
COST 1015.000
COST 1020.000
COST 1025.000
COST 1030.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1010.000
3.3
+0.775
2.86
3.6
92
0.27
-0.3146
0.0213
354
COST 1012.500
3.5
+0.465
3.2
4.4
14
0.26
-0.3686
0.0229
47
COST 1015.000
5.3
+1.725
4.1
5.4
285
0.26
-0.4269
0.0241
206
COST 1020.000
6.9
+2.025
6.85
7.85
117
0.27
-0.5499
0.0248
247
COST 1025.000
10.55
+3.9
9.9
11.9
41
0.29
-0.6693
0.0231
337
COST 1030.000
13
+3.825
13.1
14.95
42
0.26
-0.7729
0.0194
187
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1012.500
38.63
+0
23.9
26.1
0
0.36
0.557
0.0073
49
COST 1015.000
24.45
-5.675
22.75
24.55
23
0.36
0.5388
0.0074
73
COST 1017.500
22.55
+22.55
21.35
22.25
6
0.35
0.5204
0.0074
0
COST 1020.000
21.5
-5.75
20.25
22.05
17
0.36
0.5019
0.0074
179
COST 1022.500
19.55
+19.55
18.9
20.45
12
0.35
0.4833
0.0075
0
COST 1025.000
19
-5.3
17.75
19.05
64
0.35
0.4646
0.0075
120
Fri May 30 2025
Strike
COST 1012.500
COST 1015.000
COST 1017.500
COST 1020.000
COST 1022.500
COST 1025.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1012.500
18
+2.575
17.2
19.3
11
0.35
-0.4462
0.0074
56
COST 1015.000
19.2
+2.775
18.75
20.05
45
0.35
-0.4646
0.0074
137
COST 1017.500
21.4
+21.4
19.65
21.55
2
0.35
-0.4831
0.0075
0
COST 1020.000
22.32
+3.845
20.9
22.5
33
0.34
-0.5018
0.0075
83
COST 1022.500
21.39
+21.39
22.4
24.15
1
0.35
-0.5206
0.0075
0
COST 1025.000
24.95
+4.425
23.15
25.2
22
0.34
-0.5394
0.0075
122
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.