Do not show again

Latest Article: Options Performance in Daily Emails

82 Followers USX:COST - Costco Wholesale Corp Costco Wholesale Corp
Sector: Consumer Discretionary, Industry: General Merchandise Stores
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
22.55 1,248 514 10,127 9,762 292 2024-05-03
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-03 285 462.425 459.25 465.6 0% 0.989 -0.085 0.085 2 0
2024-05-03 295 452.075 448.6 455.55 0% 0.992 -0.069 0.064 0 0
2024-01-04 300 0 0 0 0% 0 0 0 0 0
2024-05-03 305 442.425 438.95 445.9 0% 0.99 -0.079 0.079 0 0
2024-01-04 310 0 0 0 0% 0 0 0 0 0
2024-05-03 315 432.35 428.75 435.95 0% 0.991 -0.073 0.071 0 0
2024-01-04 320 0 0 0 0% 0 0 0 0 0
2024-05-03 325 423.075 420 426.15 0% 0.987 -0.096 0.105 0 0
2024-05-03 330 417.725 414.5 420.95 0% 0.989 -0.083 0.086 0 0
2024-05-03 335 412.5 408.6 416.4 0% 0.991 -0.073 0.07 0 0
2024-05-03 340 408.4 405.3 411.5 0% 0.985 -0.103 0.117 0 0
2024-05-03 345 403.375 400.2 406.55 0% 0.986 -0.101 0.115 0 0
2024-05-03 350 398.55 395.3 401.8 0% 0.985 -0.105 0.122 0 0
2024-05-03 355 392.9 389.1 396.7 0% 0.989 -0.082 0.086 0 0
2024-05-03 360 388.525 385.3 391.75 0% 0.985 -0.102 0.119 0 0
2024-05-03 365 383.05 379.3 386.8 0% 0.989 -0.085 0.091 0 0
2024-05-03 370 378.55 375.2 381.9 0% 0.985 -0.1 0.118 0 0
2024-05-03 375 373.425 369.9 376.95 0% 0.986 -0.095 0.11 0 0
2024-05-03 380 369.1 365.9 372.3 0% 0.982 -0.115 0.144 0 0
2024-05-03 385 363.55 360 367.1 0% 0.986 -0.096 0.114 6 0
2024-05-03 390 359.075 356 362.15 0% 0.982 -0.112 0.141 0 0
2024-05-03 395 353.6 350 357.2 0% 0.986 -0.096 0.113 0 0
2024-05-03 400 349.15 346 352.3 0% 0.982 -0.112 0.144 1 0
2024-05-03 405 344.175 341 347.35 0% 0.982 -0.111 0.144 0 0
2024-05-03 410 338.7 335 342.4 0% 0.986 -0.095 0.114 0 0
2024-05-03 415 333.975 330.45 337.5 0% 0.984 -0.103 0.13 511 0
2024-05-03 420 329.4 326.3 332.5 0% 0.98 -0.115 0.154 0 0
2024-05-03 425 323.8 320 327.6 0% 0.986 -0.094 0.114 6 0
2024-05-03 430 319.525 316.35 322.7 0% 0.98 -0.116 0.159 0 0
2024-05-03 435 314.6 311.45 317.75 0% 0.979 -0.117 0.163 0 0
2024-05-03 440 309.7 306.55 312.85 0% 0.978 -0.119 0.168 0 0
2024-05-03 445 304.15 300.4 307.9 0% 0.983 -0.101 0.131 0 0
2024-05-03 450 299.5 296 303 0% 0.98 -0.11 0.153 0 0
2024-05-03 455 294.5 290.95 298.05 0% 0.981 -0.109 0.152 0 0
2024-05-03 460 289.3 285.5 293.1 0% 0.983 -0.102 0.135 0 0
2024-05-03 465 285.125 281.85 288.4 0% 0.975 -0.125 0.19 5 0
2024-05-03 470 279.7 276.15 283.25 0% 0.979 -0.112 0.161 0 0
2024-05-03 475 274.675 271 278.35 0% 0.98 -0.11 0.158 2 0
2024-05-03 480 269.7 266 273.4 0% 0.98 -0.109 0.158 0 0
2024-05-03 485 264.75 261 268.5 0% 0.979 -0.109 0.16 0 0
2024-05-03 490 259.775 256 263.55 0% 0.979 -0.109 0.16 7 0
2024-05-03 495 255.525 252.4 258.65 0% 0.972 -0.129 0.213 0 0
2024-05-03 500 249.875 246 253.75 0% 0.979 -0.11 0.165 23 0
2024-05-03 505 245.325 241.65 249 0% 0.974 -0.121 0.198 4 0
2024-05-03 510 240.35 236.8 243.9 0% 0.974 -0.121 0.199 4 0
2024-05-03 515 235.2 231.4 239 0% 0.976 -0.115 0.186 9 3
2024-05-03 520 231.025 228 234.05 0% 0.966 -0.136 0.246 0 0
2024-05-03 525 226.15 223.15 229.15 0% 0.965 -0.138 0.255 3 0
2024-05-03 530 221.15 218.3 224 0% 0.965 -0.137 0.255 4 0
2024-05-03 535 216.475 213.6 219.35 0% 0.961 -0.144 0.277 7 0
2024-05-03 540 211.275 208.1 214.45 0% 0.963 -0.138 0.265 2 0
2024-05-03 545 206.55 203.55 209.55 0% 0.96 -0.144 0.285 10 0
2024-05-03 550 201.275 197.9 204.65 0% 0.963 -0.136 0.267 6 0
2024-05-03 555 196.875 194 199.75 0% 0.956 -0.149 0.309 13 0
2024-05-03 560 191.75 188.65 194.85 0% 0.957 -0.145 0.303 23 0
2024-05-03 565 186.975 183.95 190 0% 0.954 -0.149 0.32 13 0
2024-05-03 570 181.875 178.65 185.1 0% 0.955 -0.145 0.316 2 0
2024-05-03 575 177.375 174.5 180.25 0% 0.948 -0.155 0.352 15 0
2024-05-03 580 172.3 169.2 175.4 0% 0.949 -0.152 0.35 31 0
2024-05-03 585 166.925 163.35 170.5 0% 0.953 -0.143 0.326 10 0
2024-05-03 590 162.65 159.6 165.7 0% 0.943 -0.157 0.38 9 4
2024-05-03 595 157.75 154.65 160.85 0% 0.941 -0.158 0.391 32 0
2024-05-03 600 153.05 150.1 156 0% 0.937 -0.162 0.414 11 0
2024-05-03 605 147.675 144.1 151.25 0% 0.941 -0.154 0.394 20 0
2024-05-03 610 142.725 139 146.45 0% 0.939 -0.153 0.402 23 0
2024-05-03 615 138.4 135.1 141.7 0% 0.929 -0.165 0.453 14 0
2024-05-03 620 133.975 131 136.95 0% 0.921 -0.173 0.495 86 0
2024-05-03 625 129.3 126.2 132.4 0% 0.915 -0.177 0.521 38 0
2024-05-03 630 124.475 121.45 127.5 0% 0.911 -0.179 0.539 35 0
2024-05-03 635 119.925 117 122.85 0% 0.904 -0.184 0.573 36 0
2024-05-03 640 115.25 112.3 118.2 0% 0.898 -0.187 0.6 84 0
2024-05-03 645 110.675 107.75 113.6 0% 0.89 -0.191 0.632 18 0
2024-05-03 650 105.975 103 108.95 +10.2% 0.881 -0.197 0.67 99 4
2024-05-03 655 100.75 97.85 103.65 0% 0.887 -0.183 0.643 40 10
2024-05-03 660 96.075 94.95 97.2 0% 0.876 -0.19 0.69 34 0
2024-05-03 665 92.5 90.55 94.45 0% 0.856 -0.205 0.765 48 0
2024-05-03 670 87.375 86.15 88.6 0% 0.853 -0.201 0.777 51 0
2024-05-03 675 83.825 81.95 85.7 0% 0.833 -0.214 0.846 59 0
2024-05-03 680 80.375 77.75 83 0% 0.812 -0.227 0.909 32 0
2024-05-03 685 75.4 73.7 77.1 0% 0.805 -0.223 0.93 53 1
2024-05-03 690 71.275 69.65 72.9 +16.8% 0.79 -0.227 0.973 172 1
2024-05-03 695 66.775 65.7 67.85 0% 0.778 -0.226 1.006 172 0
2024-05-03 700 62.8 61.8 63.8 +17.3% 0.761 -0.23 1.05 197 16
2024-05-03 705 58.75 56.9 60.6 +30.2% 0.743 -0.232 1.09 88 1
2024-05-03 710 55.325 53.2 57.45 +13.4% 0.729 -0.228 1.12 25 2
2024-05-03 715 52.2 49.6 54.8 +18.9% 0.696 -0.246 1.185 226 126
2024-05-03 720 47.9 47.05 48.75 +14.3% 0.679 -0.24 1.212 203 104
2024-05-03 725 44.475 42.95 46 +22.5% 0.656 -0.241 1.246 479 26
2024-05-03 730 41.65 40.85 42.45 +5.7% 0.631 -0.245 1.278 77 4
2024-05-03 735 38.3 36.8 39.8 +24.2% 0.606 -0.243 1.304 400 410
2024-05-03 740 35 33.9 36.1 +28.8% 0.581 -0.241 1.324 243 110
2024-05-03 745 34.3 32.55 36.05 +17.1% 0.553 -0.253 1.34 298 63
2024-05-03 750 30.25 29.9 30.6 +21% 0.527 -0.24 1.349 48 25
2024-05-03 755 27.6 27.35 27.85 +30.5% 0.5 -0.238 1.352 196 69
2024-05-03 760 25.225 25 25.45 +45.2% 0.473 -0.234 1.349 349 14
2024-05-03 765 23 22.5 23.5 +32.8% 0.446 -0.23 1.34 151 8
2024-05-03 770 20.875 20.45 21.3 +40.8% 0.419 -0.224 1.325 19 15
2024-05-03 775 18.9 18.55 19.25 +27.4% 0.393 -0.218 1.304 235 15
2024-05-03 780 17.2 16.8 17.6 +23.6% 0.366 -0.21 1.276 149 16
2024-05-03 785 15.375 15.1 15.65 +33.8% 0.341 -0.203 1.244 178 4
2024-05-03 790 13.85 13.6 14.1 +19.8% 0.317 -0.196 1.208 50 2
2024-05-03 795 12.6 12.2 13 +30.2% 0.294 -0.189 1.169 76 22
2024-05-03 800 11.275 11 11.55 +33.3% 0.272 -0.18 1.125 327 14
2024-05-03 805 10.15 9.85 10.45 +20.4% 0.251 -0.172 1.079 156 36
2024-05-03 810 9.15 8.85 9.45 +29.5% 0.231 -0.164 1.032 3 6
2024-05-03 815 8.2 7.95 8.45 +14.2% 0.212 -0.156 0.983 77 2
2024-05-03 820 7.3 7 7.6 0% 0.194 -0.147 0.931 115 0
2024-05-03 825 6.575 6.3 6.85 +1.3% 0.178 -0.139 0.883 104 1
2024-05-03 830 5.85 5.55 6.15 +42% 0.16 -0.129 0.827 6 1
2024-05-03 835 5.2 5 5.4 0% 0.15 -0.124 0.789 85 3
2024-05-03 840 4.725 4.45 5 +16.9% 0.135 -0.116 0.738 116 31
2024-05-03 845 4.825 3.95 5.7 +12.3% 0.133 -0.119 0.73 103 10
2024-05-03 850 3.8 3.55 4.05 +11.1% 0.112 -0.102 0.648 57 15
2024-05-03 855 3.275 3.15 3.4 +24% 0.1 -0.093 0.595 65 2
2024-05-03 860 2.945 2.84 3.05 +25.5% 0.092 -0.088 0.56 198 40
2024-05-03 865 2.645 2.46 2.83 0% 0.083 -0.081 0.517 30 0
2024-05-03 870 2.49 2.28 2.7 0% 0.078 -0.078 0.493 3 0
2024-05-03 875 2.18 2.05 2.31 0% 0.069 -0.071 0.452 15 0
2024-05-03 880 2.05 1.86 2.24 0% 0.065 -0.069 0.43 48 0
2024-05-03 885 1.845 1.64 2.05 0% 0.059 -0.064 0.4 10 0
2024-05-03 890 1.595 1.48 1.71 0% 0.052 -0.058 0.363 0 1
2024-05-03 895 1.47 1.38 1.56 0% 0.047 -0.053 0.331 42 2
2024-05-03 900 1.355 1.27 1.44 0% 0.045 -0.052 0.319 1,507 8
2024-05-03 905 1.14 0.96 1.32 0% 0.039 -0.046 0.284 12 0
2024-05-03 910 1.04 0.86 1.22 0% 0.035 -0.043 0.265 0 0
2024-05-03 915 0.955 0.78 1.13 0% 0.033 -0.04 0.248 30 0
2024-05-03 920 0.875 0.7 1.05 0% 0.03 -0.038 0.231 28 0
2024-05-03 925 0.805 0.63 0.98 0% 0.028 -0.036 0.216 26 0
2024-05-03 930 0.815 0.71 0.92 0% 0.028 -0.036 0.215 1 1
2024-05-03 935 0.685 0.51 0.86 0% 0.024 -0.032 0.19 0 0
2024-05-03 940 0.7 0.6 0.8 0% 0.024 -0.032 0.19 235 0
2024-05-03 945 0.65 0.56 0.74 0% 0.022 -0.031 0.178 14 0
2024-05-03 950 0.61 0.51 0.71 0% 0.021 -0.029 0.169 1 0
2024-05-03 955 0.56 0.47 0.65 0% 0.019 -0.027 0.157 0 0
2024-05-03 960 0.54 0.45 0.63 0% 0.018 -0.027 0.152 26 0
2024-05-03 965 0.49 0.4 0.58 0% 0.017 -0.025 0.14 272 0
2024-05-03 980 0.34 0.19 0.49 0% 0.012 -0.019 0.106 26 0
2024-05-03 1,000 0.325 0.1 0.55 0% 0.011 -0.018 0.098 470 0
2024-05-03 1,020 2.08 0.11 4.05 0% 0.043 -0.08 0.31 15 0
2024-05-03 1,040 2.04 0.08 4 0% 0.041 -0.08 0.296 4 0
2024-05-03 1,060 0.385 0.06 0.71 0% 0.011 -0.021 0.097 64 0
2024-05-03 1,080 1.97 0.04 3.9 0% 0.037 -0.079 0.274 39 0
2024-05-03 1,100 0.23 0.03 0.43 0% 0.007 -0.014 0.063 47 0
2024-05-03 1,120 0.505 0.01 1 0% 0.012 -0.027 0.107 137 0
2024-05-03 1,140 0.3 0 0.6 0% 0 0 0 18 0
2024-05-03 1,160 0.68 0 1.36 0% 0 0 0 23 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms