VOL 2.8M · 20D AVG 2.0M · NEXT: none known
OPTIONS
2026-09-25 (8d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
| 875.00 |
24.90 | 26.80 | 28.70 |
6.55 | 7.10 | 7.65 |
29.3% |
| 880.00 |
24.30 | 26.02 | 27.75 |
8.05 | 8.57 | 9.10 |
33.8% |
| 885.00 |
21.30 | 22.38 | 23.45 |
8.40 | 8.70 | 9.00 |
39.0% |
| 887.50 |
20.05 | 21.15 | 22.25 |
9.30 | 9.63 | 9.95 |
40.0% |
| 890.00 |
18.35 | 19.27 | 20.20 |
10.05 | 10.40 | 10.75 |
38.9% |
| 892.50 |
17.10 | 17.98 | 18.85 |
10.75 | 11.63 | 12.50 |
39.3% |
| 895.00 |
15.90 | 16.77 | 17.65 |
12.15 | 12.55 | 12.95 |
39.7% |
| 897.50 |
14.80 | 15.38 | 15.95 |
12.15 | 13.53 | 14.90 |
39.4% |
| 900.00 |
13.70 | 14.10 | 14.50 |
14.40 | 15.30 | 16.20 |
39.3% |
| 902.50 |
11.85 | 13.07 | 14.30 |
14.85 | 16.77 | 18.70 |
39.7% |
| 905.00 |
11.00 | 11.70 | 12.40 |
17.50 | 18.30 | 19.10 |
38.9% |
| 907.50 |
9.85 | 10.95 | 12.05 |
17.85 | 19.40 | 20.95 |
39.7% |
| 910.00 |
9.55 | 10.13 | 10.70 |
20.60 | 21.35 | 22.10 |
40.0% |
2026-10-02 (10d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
| 875.00 |
30.20 | 32.13 | 34.05 |
6.20 | 7.00 | 7.80 |
28.5% |
| 880.00 |
30.70 | 32.83 | 34.95 |
7.15 | 7.85 | 8.55 |
31.0% |
| 885.00 |
27.45 | 29.27 | 31.10 |
8.65 | 9.15 | 9.65 |
30.8% |
| 890.00 |
25.90 | 27.13 | 28.35 |
10.60 | 11.03 | 11.45 |
32.9% |
| 895.00 |
22.20 | 24.23 | 26.25 |
12.05 | 12.82 | 13.60 |
33.0% |
| 900.00 |
20.30 | 20.88 | 21.45 |
15.05 | 15.50 | 15.95 |
32.0% |
| 905.00 |
16.80 | 18.32 | 19.85 |
16.95 | 18.02 | 19.10 |
32.1% |
| 910.00 |
15.65 | 16.10 | 16.55 |
20.10 | 20.93 | 21.75 |
32.3% |
| 915.00 |
13.15 | 13.90 | 14.65 |
22.05 | 23.80 | 25.55 |
32.2% |
| 917.50 |
11.55 | 12.78 | 14.00 |
24.05 | 25.35 | 26.65 |
31.9% |
| 920.00 |
11.15 | 12.50 | 13.85 |
24.95 | 26.43 | 27.90 |
33.1% |
| 922.50 |
10.55 | 11.18 | 11.80 |
27.25 | 29.35 | 31.45 |
32.4% |
2026-10-16 (28d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
| 870.00 |
38.75 | 40.83 | 42.90 |
10.90 | 11.93 | 12.95 |
25.0% |
| 875.00 |
35.90 | 37.65 | 39.40 |
12.85 | 13.40 | 13.95 |
25.0% |
| 880.00 |
32.05 | 34.13 | 36.20 |
15.05 | 15.68 | 16.30 |
24.6% |
| 885.00 |
29.10 | 31.07 | 33.05 |
17.05 | 17.57 | 18.10 |
24.4% |
| 890.00 |
27.10 | 28.05 | 29.00 |
18.90 | 19.65 | 20.40 |
24.2% |
| 895.00 |
24.10 | 25.13 | 26.15 |
21.35 | 22.13 | 22.90 |
23.8% |
| 900.00 |
21.90 | 22.80 | 23.70 |
24.10 | 24.55 | 25.00 |
24.0% |
| 905.00 |
19.95 | 20.73 | 21.50 |
26.85 | 27.60 | 28.35 |
24.2% |
| 910.00 |
17.90 | 18.68 | 19.45 |
28.60 | 29.88 | 31.15 |
24.3% |
| 915.00 |
16.00 | 16.68 | 17.35 |
32.80 | 33.92 | 35.05 |
24.2% |
| 920.00 |
14.35 | 15.35 | 16.35 |
34.65 | 36.27 | 37.90 |
24.7% |
2026-10-23 (31d)
| Strike | Call | Put | IV |
| Bid | Mid | Ask | Bid | Mid | Ask |
| 875.00 |
37.65 | 39.73 | 41.80 |
11.10 | 11.82 | 12.55 |
23.4% |
| 880.00 |
38.45 | 40.73 | 43.00 |
11.65 | 12.95 | 14.25 |
24.5% |
| 885.00 |
34.25 | 36.52 | 38.80 |
11.50 | 14.50 | 17.50 |
23.4% |
| 890.00 |
31.85 | 33.98 | 36.10 |
14.45 | 16.25 | 18.05 |
23.9% |
| 895.00 |
29.40 | 31.00 | 32.60 |
16.15 | 18.70 | 21.25 |
23.8% |
| 900.00 |
26.80 | 27.85 | 28.90 |
19.80 | 21.27 | 22.75 |
23.4% |
| 905.00 |
24.15 | 25.15 | 26.15 |
21.10 | 23.60 | 26.10 |
23.3% |
| 910.00 |
21.60 | 22.68 | 23.75 |
24.10 | 25.82 | 27.55 |
23.3% |
| 915.00 |
19.85 | 20.73 | 21.60 |
26.65 | 28.73 | 30.80 |
23.5% |
| 920.00 |
17.85 | 18.68 | 19.50 |
28.90 | 31.68 | 34.45 |
23.6% |
| 925.00 |
15.15 | 16.32 | 17.50 |
32.05 | 34.88 | 37.70 |
23.2% |
| 930.00 |
14.30 | 15.00 | 15.70 |
35.70 | 38.58 | 41.45 |
23.6% |
- THU 24 SEPT
-
23:33
[DATA]
G
GuruFocus
Market Today: Mortgage Rates, Google AI Satellite, Costco Earnings, and More
-
21:17
[FILING]
S
SEC EDGAR - 8-K atom
8-K — COSTCO WHOLESALE CORP /NEW: Item 2.02: Results of Operations and Financial Condition · Item 9.01: Financial Statements and Exhibits
4 items · also GuruFocus, X
-
17:17
[FILING]
8-K (Item 2.02,9.01)
sec.gov
-
13:36
[DATA]
G
GuruFocus
First Look: Treasury Yields Hit Highs, McDonald's Invests Billions
-
01:00
[DATA]
NNasdaq Earnings Calendar
COST (Costco Wholesale Corporation) earnings — EPS est. $6.48, 11 estimates, FQE Aug/2026, after market close
- WED 23 SEPT
-
15:00
XX
@DeItaone: U.S. PMI SURGES, SIGNALING STRONG GROWTH AND RISING COST PRESSURES U.S. business activity accelerated sharply in September, with manufacturing PMI rising to 57.0, services to 58.7, and the composite index to 58.4, all well above expectations. The data points to the strongest gro…
-
13:01
[DATA]
G
GuruFocus
COST Reiterated by BTIG -- Price Target Maintained at $1125
- TUE 22 SEPT
-
16:14
[DATA]
G
GuruFocus
AutoZone (AZO) Reports Strong Q4 Profit Amid Revenue Challenges
- MON 21 SEPT
-
15:56
N
Nasdaq - stocks
XLP, COST, PG, PM: Large Outflows Detected at ETF
-
13:09
[DATA]
G
GuruFocus
Is COST Overvalued? DCF Says Worth $421
10 items
-
FRI 18 SEPT
CLOSE 895.31 +0.2% VOL 2.1×
-
22:18
TTrump (Truth Social)
BREAKING NEWS: I am pleased to announce that the United States of America has entered into an Agreement with The Kingdom of Denmark, and Greenland, that gives the United States permanent control over security, and all other needs, in Greenland, completely addressing ALL of our many U.S. concerns. There will be NO COST to the United States! At my direction, we worked with representatives of Denmark and Greenland to guarantee that the United States will FOREVER have the complete ability to do what is necessary in Greenland in order to secure and defend the security of Greenland, and the United States of America. Additionally, from now on, no U.S. adversary can EVER have a base in Greenland, have a military presence in Greenland, or make sensitive investments in Greenland, without our express written approval. For over 100 years, Presidents have known the strategic importance of Greenland, but NONE of them were able to do anything about it. I am proud to be the President that permanently and conclusively addressed this very important situation. This is an “Infinite Life” Agreement, there is no end! We are very honored and proud of what has just taken place, and everything agreed to today will be cherished by the American People. We will immediately begin the process of developing a large Military presence in the appropriate part of Greenland, of which there are many. We will work with the people of Greenland in its development and construction. This solution is a great one for the United States of America, Denmark, Greenland, and all of our Allies. We look forward to working with the wonderful people of Denmark and Greenland toward a magnificent future with respect to this large, and highly strategic, parcel of land. We will be very protective of it! This is a dream come true for the United States of America, one that is very important, historic, and special. Thank you for your attention to this matter! President DONALD J. TRUMP
-
THU 17 SEPT
CLOSE 893.93 +0.0% VOL 1.2×
-
WED 16 SEPT
CLOSE 893.74 -0.8% VOL 1.1×
-
TUE 15 SEPT
CLOSE 901.35 -1.9% VOL 1.1×
-
MON 14 SEPT
CLOSE 918.91 +1.6% VOL 1.1×
-
22:30
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
22:28
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
22:25
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
22:23
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
22:22
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
22:20
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
22:17
[FILING]
4 — PRIMARY DOCUMENT
sec.gov
-
FRI 11 SEPT
CLOSE 904.77 +0.3% VOL 1.0×
-
THU 10 SEPT
CLOSE 902.38 -0.0% VOL 1.1×
-
22:48
[FILING]
3 — PRIMARY DOCUMENT
sec.gov
-
WED 09 SEPT
CLOSE 902.60 -0.8% VOL 1.1×
-
TUE 08 SEPT
CLOSE 910.18 -0.6% VOL 1.3×
-
FRI 04 SEPT
CLOSE 915.74 -1.0% VOL 1.2×
-
THU 03 SEPT
CLOSE 925.41 -0.3% VOL 1.2×
-
WED 02 SEPT
CLOSE 928.48 -1.2% VOL 1.3×
-
TUE 01 SEPT
CLOSE 939.96 -0.4% VOL 0.9×
-
MON 31 AUG
CLOSE 943.89 -0.2% VOL 1.4×
-
FRI 28 AUG
CLOSE 945.47 +1.2% VOL 0.8×
-
THU 27 AUG
CLOSE 934.66 -2.2% VOL 1.3×
-
WED 26 AUG
CLOSE 956.12 -0.4% VOL 0.7×
-
TUE 25 AUG
CLOSE 960.01 -1.2% VOL 0.7×
-
MON 24 AUG
CLOSE 971.40 +2.5% VOL 1.2×
-
FRI 21 AUG
CLOSE 947.74 +1.5% VOL 1.3×
-
THU 20 AUG
CLOSE 933.51 -2.5% VOL 1.4×
-
WED 19 AUG
CLOSE 956.99 -0.5% VOL 0.9×
-
TUE 18 AUG
CLOSE 961.35 +0.8% VOL 1.0×
-
MON 17 AUG
CLOSE 953.50 -0.8% VOL 0.7×
-
FRI 14 AUG
CLOSE 961.10 -0.1% VOL 0.6×
-
THU 13 AUG
CLOSE 961.85 +1.3% VOL 0.7×