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)

2025-06-06 15:59:57 ET (Delayed)
Bid: 
1016
Ask: 
1016.43
Vol: 
1,855,428
Last: 
1,015.1
Change: 
+4.13 (+0.4069%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1010.000
14.25
-0.125
13.1
14.3
302
0.19
0.5924
0.014
385
COST 1012.500
12.67
-0.505
11.25
12.9
229
0.19
0.5572
0.0144
38
COST 1015.000
11.2
-0.9
10
11.6
485
0.19
0.5212
0.0146
117
COST 1017.500
10
-0.9
8.9
10.25
203
0.19
0.4847
0.0147
55
COST 1020.000
8.85
-1.025
7.65
9.2
430
0.19
0.4479
0.0147
303
COST 1022.500
7
-1.85
5.95
8.3
64
0.19
0.4113
0.0145
100
Fri Jun 13 2025
Strike
COST 1010.000
COST 1012.500
COST 1015.000
COST 1017.500
COST 1020.000
COST 1022.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1010.000
8.43
-4.07
8.2
9
406
0.2
-0.4146
0.0143
187
COST 1012.500
9.51
-4.165
8.7
9.8
75
0.2
-0.4505
0.0147
49
COST 1015.000
10.35
-4.6
10.25
11.85
203
0.19
-0.4873
0.0149
229
COST 1017.500
11.55
-4.875
11.1
12.35
103
0.19
-0.5247
0.015
55
COST 1020.000
13.48
-4.295
13
13.6
248
0.2
-0.5622
0.015
156
COST 1022.500
14.5
-4.625
10.5
17.9
32
0.2
-0.5998
0.0148
36
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1010.000
17.55
-1.5
18
19.5
116
0.19
0.5804
0.0102
258
COST 1012.500
16.7
-0.975
16.6
17.65
30
0.19
0.5548
0.0104
24
COST 1015.000
15.72
-0.63
15
16.55
81
0.19
0.5288
0.0106
270
COST 1020.000
13.09
-0.835
12.15
13.8
441
0.19
0.4756
0.0107
919
COST 1025.000
11
-0.8
10.2
11.4
97
0.18
0.422
0.0106
796
COST 1030.000
8.85
-1.05
7.95
9.35
318
0.18
0.3693
0.0103
409
Fri Jun 20 2025
Strike
COST 1010.000
COST 1012.500
COST 1015.000
COST 1020.000
COST 1025.000
COST 1030.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1010.000
12
-4.1
11.7
12.45
310
0.19
-0.4272
0.0105
342
COST 1012.500
13.44
-3.81
12.75
13.6
22
0.19
-0.4534
0.0107
119
COST 1015.000
14.13
-4.395
13.95
19
324
0.19
-0.4802
0.0108
200
COST 1020.000
16.67
-4.38
16.2
18
60
0.19
-0.5349
0.011
328
COST 1025.000
19.05
-4.65
18.95
20.45
13
0.19
-0.5902
0.011
243
COST 1030.000
23.6
-3.775
21.65
23.1
77
0.18
-0.6449
0.0107
298
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1005.000
28.1
+0.825
24.25
28.4
2
0.2
0.6147
0.0078
11
COST 1010.000
22
-1.725
22.1
23.8
305
0.19
0.5753
0.0081
309
COST 1015.000
19.9
-0.875
19.3
21.85
55
0.2
0.5344
0.0084
105
COST 1020.000
17
-1.525
16.9
18.35
24
0.19
0.4925
0.0085
41
COST 1025.000
14.9
-1.35
13.9
17.05
20
0.19
0.4501
0.0085
26
COST 1030.000
12.55
-1.575
12.25
13.75
30
0.19
0.4079
0.0084
64
Fri Jun 27 2025
Strike
COST 1005.000
COST 1010.000
COST 1015.000
COST 1020.000
COST 1025.000
COST 1030.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1005.000
14.41
-3.315
13.15
14.25
15
0.2
-0.3929
0.008
31
COST 1010.000
16.94
-3.06
15
16.75
16
0.2
-0.4334
0.0084
23
COST 1015.000
17.91
-4.44
17.1
20.6
40
0.2
-0.4755
0.0086
60
COST 1020.000
20.76
-3.965
19.3
23.3
2
0.2
-0.5188
0.0087
85
COST 1025.000
23.05
-4.375
21.85
24.45
3
0.2
-0.5627
0.0088
17
COST 1030.000
27.68
-2.895
23.5
26.6
3
0.18
-0.6067
0.0087
18
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.