Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

Costco Wholesale Corporation (COST)

-NasdaqGS
118.90 Up 1.78(1.52%) Jul 29, 4:00PM EDT
|After Hours : 119.20 Up 0.30 (0.25%) Jul 29, 7:15PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
100.00COST140816C0010000019.30Up 1.2518.8519.251142
105.00COST140816C0010500012.16 0.0013.7014.70616
109.00COST140801C001090008.90 0.009.7010.651010
110.00COST140816C001100009.10Up 0.808.909.25174297
110.00COST140822C001100009.25Up 2.058.959.6050170
111.00COST140808C001110006.50 0.007.508.7019
112.00COST140801C001120005.10 0.006.707.6514
112.00COST140808C001120005.50 0.006.507.705868
112.00COST140816C001120005.90 0.006.807.75022
112.00COST140822C001120005.20 0.006.657.901034
113.00COST140801C001130006.10Up 1.795.756.65416
113.00COST140808C001130004.45 0.005.507.05496
113.00COST140822C001130006.60Up 1.905.706.801013
113.00COST140829C001130004.95 0.005.806.9033
114.00COST140801C001140003.58 0.004.755.2025229
114.00COST140808C001140003.40 0.004.605.701050
114.00COST140816C001140004.85Up 0.995.005.3522
114.00COST140822C001140003.90 0.004.805.85340
114.00COST140829C001140003.50 0.004.905.95127
115.00COST140801C001150004.15Up 1.703.854.2057168
115.00COST140808C001150004.55Up 1.644.004.355129
115.00COST140816C001150004.15Up 1.354.104.308212,543
115.00COST140822C001150004.00Up 1.204.204.70291
115.00COST140829C001150004.40Up 0.954.355.001448
116.00COST140801C001160003.40Up 1.902.823.6523224
116.00COST140808C001160003.10Up 1.223.103.5520205
116.00COST140816C001160003.60Up 1.473.253.5017117
116.00COST140822C001160003.45Up 1.173.354.051378
116.00COST140829C001160003.70Up 1.113.503.901135
117.00COST140801C001170002.05Up 1.281.932.1180373
117.00COST140808C001170002.81Up 1.472.272.471216
117.00COST140816C001170002.50Up 1.142.442.6489352
117.00COST140822C001170002.50Up 0.782.622.872082
117.00COST140829C001170002.95Up 0.632.812.91341
118.00COST140801C001180001.20Up 0.891.101.24378833
118.00COST140808C001180001.60Up 0.901.551.78103273
118.00COST140816C001180001.93Up 1.051.751.86129207
118.00COST140822C001180002.11Up 0.891.962.03665,632
118.00COST140829C001180002.20Up 0.922.142.225841
119.00COST140801C001190000.60Up 0.520.470.501,121224
119.00COST140808C001190001.09Up 0.640.981.10500306
119.00COST140816C001190001.26Up 0.611.191.29121281
119.00COST140822C001190001.73Up 0.941.381.44769
119.00COST140829C001190001.84Up 0.821.561.62872
120.00COST140801C001200000.18Up 0.100.130.15358195
120.00COST140808C001200000.65Up 0.440.570.65213209
120.00COST140816C001200000.79Up 0.460.740.818243,656
120.00COST140822C001200001.04Up 0.540.931.012352
120.00COST140829C001200001.13Up 0.381.091.1546401
121.00COST140801C001210000.06Up 0.030.020.131047
121.00COST140808C001210000.45Up 0.320.320.386832
121.00COST140816C001210000.47Up 0.270.450.5280200
121.00COST140822C001210000.63Up 0.250.590.641658
121.00COST140829C001210000.97Up 0.490.750.79542
122.00COST140801C001220000.08 0.00N/A0.14114
122.00COST140808C001220000.25Up 0.190.160.24614
122.00COST140816C001220000.35Up 0.250.260.33868
122.00COST140822C001220000.47Up 0.160.370.43112
122.00COST140829C001220000.63Up 0.240.490.521970
123.00COST140801C001230000.09 0.00N/A0.1211
123.00COST140808C001230000.04 0.000.050.1110238
123.00COST140822C001230000.25Up 0.070.220.30115
123.00COST140829C001230000.27 0.000.320.4488
124.00COST140801C001240000.09 0.00N/A0.121313
124.00COST140808C001240000.08Up 0.030.010.08107
124.00COST140816C001240000.04 0.000.080.141010
125.00COST140808C001250000.03 0.00N/A0.052028
125.00COST140816C001250000.06Up 0.030.050.0980555
125.00COST140829C001250000.22 0.000.080.2011
126.00COST140816C001260000.02 0.000.020.0544
126.00COST140822C001260000.04 0.000.030.0933
126.00COST140829C001260000.20 0.000.050.1411
128.00COST140829C001280000.12 0.000.010.0611
129.00COST140829C001290000.08 0.00N/A0.0611
130.00COST140816C001300000.02Down 0.02N/A0.03410
130.00COST140822C001300000.05 0.00N/A0.0411
130.00COST140829C001300000.08 0.00N/A0.0511
132.00COST140822C001320000.04 0.00N/A0.0311
132.00COST140829C001320000.05 0.00N/A0.0411
133.00COST140829C001330000.04 0.00N/A0.0488
Put OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
85.00COST140816P000850000.02 0.00N/A0.0316
95.00COST140816P000950000.01 0.00N/A0.032828
100.00COST140801P001000000.03 0.00N/A0.11820
100.00COST140816P001000000.05 0.00N/A0.042929
101.00COST140822P001010000.04 0.000.020.061010
102.00COST140808P001020000.08 0.00N/A0.03133141
102.00COST140822P001020000.06 0.000.020.0644
103.00COST140808P001030000.09 0.00N/A0.0499
105.00COST140816P001050000.03Down 0.030.010.0623200
106.00COST140801P001060000.03 0.00N/A0.01100100
107.00COST140801P001070000.22 0.00N/A0.0388
107.00COST140808P001070000.23 0.00N/A0.0644
107.00COST140822P001070000.12 0.000.030.0811
108.00COST140801P001080000.36 0.00N/A0.121010
108.00COST140808P001080000.04Down 0.07N/A0.051027
108.00COST140822P001080000.19 0.000.010.09818
109.00COST140801P001090000.35 0.00N/A0.12815
109.00COST140808P001090000.06 0.000.010.062033
109.00COST140822P001090000.18 0.000.050.1077
110.00COST140801P001100000.09 0.00N/A0.111044
110.00COST140808P001100000.07 0.000.010.07173
110.00COST140816P001100000.05Down 0.060.050.0880633
110.00COST140822P001100000.50 0.000.060.141010
110.00COST140829P001100000.21 0.000.060.16233
111.00COST140801P001110000.58 0.00N/A0.12405415
111.00COST140808P001110000.09 0.000.020.06139
111.00COST140816P001110000.13 0.000.040.12717
111.00COST140822P001110000.26 0.000.050.1544
112.00COST140801P001120000.05 0.00N/A0.02364
112.00COST140808P001120000.06Down 0.060.020.1020168
112.00COST140816P001120000.10Down 0.080.070.112075
112.00COST140822P001120000.25 0.000.080.1833
112.00COST140829P001120000.32 0.000.120.26200221
113.00COST140801P001130000.07 0.00N/A0.1328487
113.00COST140808P001130000.05Down 0.150.020.111048
113.00COST140816P001130000.13Down 0.120.090.141664
113.00COST140822P001130000.19Down 0.160.130.241027
113.00COST140829P001130000.22Down 0.200.170.262200
114.00COST140801P001140000.06 0.00N/A0.0736121
114.00COST140808P001140000.05Down 0.230.050.1237228
114.00COST140816P001140000.16Down 0.210.130.189108
114.00COST140822P001140000.30Down 0.230.190.30351
114.00COST140829P001140000.27Down 0.310.250.341419
115.00COST140801P001150000.03Down 0.070.010.0627192
115.00COST140808P001150000.15Down 0.230.100.1815175
115.00COST140816P001150000.21Down 0.340.230.261261,084
115.00COST140822P001150000.33Down 0.300.260.37139
115.00COST140829P001150000.38Down 0.410.360.472587
116.00COST140801P001160000.02Down 0.210.020.0916254
116.00COST140808P001160000.21Down 0.440.210.2545510
116.00COST140816P001160000.34Down 0.410.320.39107158
116.00COST140822P001160000.45Down 0.500.490.521648
116.00COST140829P001160000.52Down 0.580.620.663049
117.00COST140801P001170000.10Down 0.400.050.1083390
117.00COST140808P001170000.37Down 0.640.350.4166160
117.00COST140816P001170000.59Down 0.640.540.59104210
117.00COST140822P001170000.77Down 0.520.710.751850
117.00COST140829P001170000.93Down 0.310.860.901157
118.00COST140801P001180000.20Down 0.800.200.22173278
118.00COST140808P001180000.67Down 0.960.640.6963100
118.00COST140816P001180000.81Down 0.790.820.8845132
118.00COST140822P001180001.00Down 0.821.021.0733137
118.00COST140829P001180002.05 0.001.181.233095
119.00COST140801P001190000.51Down 1.240.550.5977013
119.00COST140808P001190001.07Down 0.701.061.1129574
119.00COST140816P001190001.11Down 0.841.261.301818
119.00COST140822P001190002.55 0.001.441.49622
119.00COST140829P001190001.56Down 0.781.601.661435
120.00COST140801P001200000.98Down 1.871.191.305312
120.00COST140808P001200001.32Down 1.981.551.71125
120.00COST140816P001200001.78Down 1.191.761.8715227
120.00COST140822P001200001.70Down 0.841.962.04424
120.00COST140829P001200003.00 0.002.112.202438
121.00COST140808P001210002.31Down 1.792.212.47527
121.00COST140822P001210003.95 0.002.512.72511
121.00COST140829P001210004.55 0.002.762.8688
122.00COST140808P001220004.95 0.002.613.355555
123.00COST140801P001230005.45 0.003.354.302510
125.00COST140816P001250007.67 0.005.406.35320
150.00COST140816P0015000032.35 0.0029.2532.4011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.