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)

2025-09-22 15:59:59 ET (Delayed)
Bid: 
943.16
Ask: 
943.64
Vol: 
2,794,337
Last: 
943.55
Change: 
-7.9 (+-0.8375%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 937.500
20.85
-7.65
20.6
21.35
42
0.44
0.571
0.009
1
COST 940.000
19.67
-7.205
19.2
20
256
0.44
0.5485
0.009
89
COST 942.500
18.2
-7.25
18
18.7
456
0.44
0.5258
0.0091
28
COST 945.000
17.6
-6.35
16.8
17.55
220
0.44
0.5033
0.0091
69
COST 947.500
15.7
-6.85
15.8
16.3
112
0.44
0.4808
0.009
98
COST 950.000
15
-6.25
14.55
15.2
337
0.44
0.4586
0.009
211
Fri Sep 26 2025
Strike
COST 937.500
COST 940.000
COST 942.500
COST 945.000
COST 947.500
COST 950.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 937.500
14.52
+2.62
14
14.9
70
0.45
-0.4325
0.009
107
COST 940.000
15.13
+2.205
15.15
15.9
652
0.44
-0.4552
0.0091
1042
COST 942.500
16.8
+2.9
16.4
17.05
1,075
0.44
-0.4781
0.0091
116
COST 945.000
17.95
+3
17.65
18.6
293
0.45
-0.5009
0.0092
293
COST 947.500
20.15
+4.05
19
20.55
70
0.46
-0.5235
0.0091
312
COST 950.000
20.58
+3.38
20.4
21.5
207
0.45
-0.546
0.0091
638
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.