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)

2025-06-04 15:59:59 ET (Delayed)
Bid: 
1046
Ask: 
1050
Vol: 
1,419,808
Last: 
1,045
Change: 
-3.9001 (+-0.3695%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1035.000
19
-4.85
18.3
20.05
17
0.25
0.8109
0.0136
97
COST 1037.500
18
-3.225
16.55
18.05
3
0.25
0.7782
0.0152
46
COST 1040.000
15.2
-4.425
14.45
15.75
80
0.24
0.7411
0.0168
315
COST 1045.000
11.8
-4.175
11.15
12.2
54
0.24
0.6541
0.0197
205
COST 1050.000
8.5
-3.925
7.8
8.8
209
0.23
0.5525
0.0216
1548
COST 1055.000
5.92
-3.705
5.8
6
359
0.23
0.4432
0.0219
307
COST 1060.000
4
-3.125
3.8
4.5
350
0.23
0.3366
0.0204
603
Fri Jun 06 2025
Strike
COST 1035.000
COST 1037.500
COST 1040.000
COST 1045.000
COST 1050.000
COST 1055.000
COST 1060.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1035.000
1.99
-0.29
1.89
2.44
203
0.25
-0.1898
0.0137
365
COST 1037.500
2.68
+0.025
2.33
2.92
40
0.25
-0.2228
0.0153
92
COST 1040.000
3
-0.16
2.62
3.25
326
0.25
-0.2603
0.0169
275
COST 1045.000
4.3
-0.05
4.1
5.2
280
0.25
-0.3484
0.0199
357
COST 1050.000
6.2
+0.175
6.1
6.5
468
0.24
-0.4516
0.0219
458
COST 1055.000
8.6
+0.425
8.2
9
117
0.23
-0.5628
0.0223
115
COST 1060.000
11
+0.3
11.05
12.25
57
0.22
-0.6715
0.0208
70
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1032.500
30.7
+0
24.8
28.05
0
0.22
0.7267
0.0094
12
COST 1035.000
27.45
-1.3
24.25
25.95
2
0.22
0.704
0.0098
63
COST 1040.000
24.85
-0.15
20.8
22.3
16
0.21
0.6549
0.0107
147
COST 1045.000
18.45
-3.125
16.4
19.3
35
0.21
0.6012
0.0114
121
COST 1050.000
15.18
-2.995
13.3
15.5
96
0.2
0.5439
0.0118
144
COST 1055.000
12.38
-3.17
10.65
12.65
61
0.2
0.4843
0.012
259
COST 1060.000
10.5
-2.3
9.7
10.5
116
0.2
0.4241
0.012
321
Fri Jun 13 2025
Strike
COST 1032.500
COST 1035.000
COST 1040.000
COST 1045.000
COST 1050.000
COST 1055.000
COST 1060.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1032.500
5.31
-0.44
5.8
6.4
15
0.21
-0.2765
0.0095
14
COST 1035.000
6.5
+0.175
6.5
7.8
58
0.21
-0.2995
0.01
87
COST 1040.000
8.25
+0.6
7.95
9.2
60
0.22
-0.3494
0.0108
136
COST 1045.000
9.78
+0.58
8.35
11.3
32
0.21
-0.4041
0.0115
78
COST 1050.000
10.55
-0.525
11.15
12.85
88
0.21
-0.4623
0.012
185
COST 1055.000
14.15
+1.075
14
14.7
68
0.2
-0.5229
0.0122
60
COST 1060.000
17.35
+1.625
16.6
17.55
66
0.2
-0.5842
0.0122
99
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1030.000
32.76
-3.215
31.7
33.25
5
0.21
0.7134
0.0076
348
COST 1035.000
31.15
-1
27.5
29.3
1
0.2
0.6761
0.0082
145
COST 1040.000
26.05
-2.65
24.55
25.75
49
0.2
0.6357
0.0087
1522
COST 1045.000
22.32
-2.855
21.25
22.25
13
0.19
0.5924
0.0091
122
COST 1050.000
19.55
-2.525
18.6
19.2
93
0.19
0.5467
0.0094
989
COST 1055.000
16.45
-2.925
15.85
16.5
57
0.19
0.4995
0.0096
151
COST 1060.000
13.6
-3.025
13.5
14.05
354
0.19
0.4513
0.0096
1130
Fri Jun 20 2025
Strike
COST 1030.000
COST 1035.000
COST 1040.000
COST 1045.000
COST 1050.000
COST 1055.000
COST 1060.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1030.000
7.97
+0.27
7.95
8.5
15
0.2
-0.2905
0.0077
299
COST 1035.000
9
+0.025
9.4
9.95
25
0.2
-0.3285
0.0083
43
COST 1040.000
11.05
+0.675
10.8
11.35
26
0.2
-0.3698
0.0088
276
COST 1045.000
12.7
+0.6
12.35
13.25
46
0.19
-0.4141
0.0093
108
COST 1050.000
13.05
-0.875
14.55
15.4
5
0.19
-0.4608
0.0096
68
COST 1055.000
16.15
-0.15
16.85
18.45
16
0.19
-0.5094
0.0098
56
COST 1060.000
17.56
-0.815
19.4
21
8
0.19
-0.5589
0.0099
50
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1030.000
36
-3.425
35
37.45
10
0.21
0.69
0.0066
29
COST 1035.000
28.95
+0
30.95
34
0
0.21
0.6576
0.0069
17
COST 1040.000
29
-3.175
28.2
29.95
5
0.2
0.6232
0.0073
33
COST 1045.000
29.05
-0.05
25.05
26.45
3
0.19
0.5869
0.0075
15
COST 1050.000
23.41
-2.515
22.15
23.45
6
0.19
0.5492
0.0078
78
COST 1055.000
20
-3.175
19.55
20.95
16
0.19
0.5103
0.0079
57
COST 1060.000
17.93
-2.195
16.85
18.65
6
0.19
0.4707
0.008
48
Fri Jun 27 2025
Strike
COST 1030.000
COST 1035.000
COST 1040.000
COST 1045.000
COST 1050.000
COST 1055.000
COST 1060.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COST 1030.000
10.95
+0.6
10.55
11.6
7
0.2
-0.3151
0.0067
10
COST 1035.000
12.51
+0.71
10.95
12.95
1
0.2
-0.3482
0.0071
26
COST 1040.000
14.13
+0.755
13.7
16.2
3
0.2
-0.3836
0.0074
10
COST 1045.000
14.5
-0.45
14.1
18.1
7
0.19
-0.4208
0.0077
39
COST 1050.000
15.9
-1.1
16.35
19.95
13
0.19
-0.4596
0.008
55
COST 1055.000
23.67
+0
18.7
21.3
0
0.19
-0.4997
0.0081
1
COST 1060.000
22.35
+1.1
20.95
23.9
1
0.18
-0.5407
0.0082
1
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.