Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.78-0.17 (-0.03%)
At close: 04:00PM EST
611.20 +0.42 (+0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231215C003200002023-11-03 2:39PM EST320.00244.40274.40279.700.00-320.00%
COST231215C003500002023-11-16 9:30AM EST350.00237.77259.45263.850.00--1194.29%
COST231215C003650002023-11-06 3:49PM EST365.00206.30240.75245.700.00--20.00%
COST231215C003700002023-11-20 10:35AM EST370.00210.27239.05244.100.00--2174.51%
COST231215C004000002023-11-24 10:55AM EST400.00194.50209.05213.900.00-22147.27%
COST231215C004400002023-11-06 3:49PM EST440.00132.00165.75169.950.00--30.00%
COST231215C004450002023-11-06 3:50PM EST445.00127.05161.40165.500.00--20.00%
COST231215C004500002023-11-27 2:06PM EST450.00149.46159.45164.200.00-21118.43%
COST231215C004700002023-10-25 9:24AM EST470.0080.550.000.000.00-100.00%
COST231215C004750002023-10-30 8:57AM EST475.0075.130.000.000.00--20.00%
COST231215C004800002023-11-28 10:45AM EST480.00117.37129.85134.600.00-11102.95%
COST231215C004850002023-10-16 11:21AM EST485.0091.85114.00115.350.00--60.00%
COST231215C004900002023-11-27 2:11PM EST490.00109.35118.90123.700.00-11779.74%
COST231215C004950002023-10-10 12:36PM EST495.0075.9371.4073.600.00-330.00%
COST231215C005000002023-12-08 11:05AM EST500.00112.97109.85113.35+18.19+19.19%22279.32%
COST231215C005050002023-11-06 10:42AM EST505.0068.65102.05105.350.00-252200.00%
COST231215C005100002023-11-29 1:53PM EST510.0081.0399.35102.650.00-11859.03%
COST231215C005150002023-12-05 11:31AM EST515.0090.5094.7598.700.00-322671.26%
COST231215C005200002023-11-29 10:31AM EST520.0071.6790.0092.650.00-12761.47%
COST231215C005250002023-12-08 9:39AM EST525.0083.8684.9588.60-3.08-3.54%51365.26%
COST231215C005300002023-12-07 3:22PM EST530.0083.2580.0082.800.00-22456.57%
COST231215C005350002023-12-07 2:43PM EST535.0077.2674.6578.250.00-87154.20%
COST231215C005400002023-12-08 12:13PM EST540.0070.7770.0573.60+3.27+4.84%212355.79%
COST231215C005425002023-11-20 3:35PM EST542.5042.2566.7571.650.00--352.67%
COST231215C005450002023-12-07 1:54PM EST545.0067.4665.1567.650.00-114759.99%
COST231215C005500002023-12-08 2:50PM EST550.0062.7859.3062.70+0.41+0.66%237056.68%
COST231215C005525002023-12-01 2:23PM EST552.5059.8357.7060.35+15.19+34.03%1155.92%
COST231215C005550002023-12-08 10:59AM EST555.0059.2555.2057.85+1.85+3.22%1120254.03%
COST231215C005575002023-11-28 3:52PM EST557.5038.6552.4555.800.00-191655.12%
COST231215C005600002023-12-08 2:34PM EST560.0052.6249.5053.00+0.48+0.92%1933851.25%
COST231215C005625002023-11-28 3:52PM EST562.5049.9547.4550.55+15.75+46.05%1449.63%
COST231215C005650002023-12-08 1:03PM EST565.0046.5845.5547.95-0.22-0.47%1734647.07%
COST231215C005675002023-12-01 3:58PM EST567.5032.0343.2045.250.00-131343.88%
COST231215C005700002023-12-08 3:50PM EST570.0042.7140.7543.15+0.34+0.80%7589144.37%
COST231215C005725002023-12-08 2:08PM EST572.5039.9638.3540.25+0.55+1.40%24540.06%
COST231215C005750002023-12-08 3:59PM EST575.0036.9535.6537.60-1.28-3.35%5447337.23%
COST231215C005775002023-12-08 12:48PM EST577.5036.1433.2035.15+3.88+12.03%41635.61%
COST231215C005800002023-12-08 3:59PM EST580.0032.3030.9533.45-1.17-3.50%4071837.87%
COST231215C005825002023-12-08 3:18PM EST582.5031.2029.0031.35+2.85+10.05%4737.65%
COST231215C005850002023-12-08 2:22PM EST585.0028.9427.6028.15-0.08-0.28%1365832.23%
COST231215C005875002023-12-07 12:16PM EST587.5024.4625.0026.00-1.36-5.27%1531.73%
COST231215C005900002023-12-08 3:59PM EST590.0023.6923.2024.00-0.74-3.03%2191,33831.65%
COST231215C005925002023-12-08 3:59PM EST592.5021.6720.7521.90-0.03-0.14%12430.91%
COST231215C005950002023-12-08 3:57PM EST595.0019.8919.2020.45-0.50-2.45%12499932.34%
COST231215C005975002023-12-08 3:57PM EST597.5018.0017.4518.05-0.10-0.55%515630.09%
COST231215C006000002023-12-08 3:59PM EST600.0016.0015.7016.95-0.58-3.50%1671,84232.01%
COST231215C006025002023-12-08 3:49PM EST602.5015.2014.2514.55+0.21+1.40%134629.43%
COST231215C006050002023-12-08 3:50PM EST605.0012.6512.6512.95-0.91-6.71%11385929.15%
COST231215C006100002023-12-08 3:58PM EST610.009.879.8010.10-0.83-7.76%6861,80628.78%
COST231215C006150002023-12-08 3:59PM EST615.007.447.407.85-0.71-8.71%6991,32128.99%
COST231215C006200002023-12-08 3:59PM EST620.005.485.355.65-0.63-10.31%33069928.13%
COST231215C006250002023-12-08 3:59PM EST625.003.953.854.10-0.52-11.63%46889928.06%
COST231215C006300002023-12-08 3:57PM EST630.002.852.682.89-0.40-12.31%30354727.97%
COST231215C006350002023-12-08 3:56PM EST635.002.021.842.04-0.31-13.30%18923928.19%
COST231215C006400002023-12-08 3:59PM EST640.001.311.241.54-0.35-21.08%16327129.13%
COST231215C006450002023-12-08 3:57PM EST645.000.870.871.01-0.33-27.50%13124828.97%
COST231215C006500002023-12-08 3:49PM EST650.000.730.600.74-0.17-18.89%25748129.72%
COST231215C006550002023-12-08 3:53PM EST655.000.560.420.56-0.12-17.65%889930.66%
COST231215C006600002023-12-08 3:35PM EST660.000.320.250.41-0.12-27.27%2222931.37%
COST231215C006650002023-12-08 3:54PM EST665.000.230.150.33-0.11-32.35%5915232.57%
COST231215C006700002023-12-08 2:48PM EST670.000.190.080.25-0.07-26.92%6117533.40%
COST231215C006750002023-12-08 11:33AM EST675.000.190.050.18+0.04+26.67%313933.89%
COST231215C006800002023-12-08 1:03PM EST680.000.100.010.17-0.04-28.57%5435.74%
COST231215C006850002023-12-07 10:38AM EST685.000.100.000.150.00-31037.16%
COST231215C006900002023-12-08 1:11PM EST690.000.060.040.130.00-301338.48%
COST231215C006950002023-12-05 12:15PM EST695.000.060.000.120.00-31739.99%
COST231215C007000002023-12-08 3:57PM EST700.000.010.010.14-0.03-75.00%25642.73%
COST231215C007200002023-12-07 3:37PM EST720.000.020.000.130.00-13349.81%
COST231215C007400002023-12-07 3:33PM EST740.000.09--0.00---0.00%
COST231215C007600002023-12-06 10:25AM EST760.000.030.000.100.00-1257.62%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231215P002900002023-10-27 11:20AM EST290.000.030.000.060.00-50175.00%
COST231215P003000002023-10-24 10:12AM EST300.000.070.000.050.00--7164.84%
COST231215P003500002023-11-10 2:43PM EST350.000.020.000.090.00-95137.89%
COST231215P003600002023-11-10 2:43PM EST360.000.030.000.080.00-835129.69%
COST231215P003650002023-11-10 2:42PM EST365.000.030.000.080.00-77126.56%
COST231215P003700002023-11-10 2:41PM EST370.000.030.000.080.00-67123.44%
COST231215P003750002023-11-10 2:41PM EST375.000.030.000.090.00-55121.88%
COST231215P003800002023-11-27 12:42PM EST380.000.010.000.020.00-355104.69%
COST231215P003850002023-12-04 11:26AM EST385.000.020.000.060.00-126111.72%
COST231215P003900002023-11-10 2:40PM EST390.000.050.000.080.00-410111.72%
COST231215P003950002023-11-10 2:39PM EST395.000.060.000.060.00-39105.86%
COST231215P004000002023-11-16 1:18PM EST400.000.050.000.060.00-17103.13%
COST231215P004050002023-11-17 3:13PM EST405.000.030.000.090.00-13103.91%
COST231215P004100002023-11-30 3:33PM EST410.000.030.000.080.00-21299.80%
COST231215P004150002023-11-30 3:33PM EST415.000.050.000.090.00-22098.05%
COST231215P004200002023-11-17 3:12PM EST420.000.030.000.090.00-180495.31%
COST231215P004250002023-11-17 3:12PM EST425.000.030.000.090.00-14292.58%
COST231215P004300002023-11-21 1:33PM EST430.000.030.000.020.00-12778.91%
COST231215P004350002023-12-01 1:17PM EST435.000.020.000.020.00-28676.56%
COST231215P004400002023-11-17 11:17AM EST440.000.090.000.100.00-113085.16%
COST231215P004450002023-11-28 9:48AM EST445.000.050.000.050.00-202777.34%
COST231215P004500002023-12-05 12:47PM EST450.000.020.000.100.00-71,12979.88%
COST231215P004550002023-11-15 1:54PM EST455.000.100.000.100.00-41177.34%
COST231215P004600002023-12-07 9:45AM EST460.000.010.000.050.00-26869.92%
COST231215P004650002023-12-08 12:06PM EST465.000.010.000.10-0.02-66.67%21871.88%
COST231215P004700002023-12-07 10:16AM EST470.000.060.010.070.00-95367.97%
COST231215P004750002023-12-06 1:47PM EST475.000.040.000.060.00-36563.67%
COST231215P004800002023-12-08 12:06PM EST480.000.030.010.10-0.03-50.00%113964.84%
COST231215P004850002023-12-06 1:48PM EST485.000.040.000.060.00-35058.59%
COST231215P004900002023-12-07 3:34PM EST490.000.010.000.11-0.03-75.00%113859.77%
COST231215P004950002023-12-07 10:17AM EST495.000.050.000.110.00-214257.42%
COST231215P005000002023-12-08 3:40PM EST500.000.040.020.04-0.02-33.33%1032,08151.56%
COST231215P005050002023-12-08 2:50PM EST505.000.040.000.12+0.02+100.00%331852.93%
COST231215P005100002023-12-08 3:03PM EST510.000.040.010.12-0.05-55.56%541550.78%
COST231215P005150002023-12-07 12:30PM EST515.000.040.000.130.00-217952.44%
COST231215P005200002023-12-08 3:56PM EST520.000.030.000.07-0.06-66.67%864446.29%
COST231215P005250002023-12-08 3:54PM EST525.000.060.050.10-0.03-33.33%1765045.70%
COST231215P005300002023-12-08 3:54PM EST530.000.100.050.09-0.01-9.09%1581942.58%
COST231215P005350002023-12-08 1:51PM EST535.000.080.000.13-0.05-38.46%51,10941.99%
COST231215P005400002023-12-08 12:39PM EST540.000.100.040.15-0.05-33.33%221,79040.14%
COST231215P005425002023-12-07 1:46PM EST542.500.180.050.160.00-21839.21%
COST231215P005450002023-12-08 3:07PM EST545.000.110.060.15-0.07-38.89%1140637.55%
COST231215P005475002023-12-08 10:44AM EST547.500.190.070.18-0.03-13.64%113837.21%
COST231215P005500002023-12-08 2:25PM EST550.000.140.100.18-0.15-51.72%3593835.84%
COST231215P005525002023-12-06 9:39AM EST552.500.390.110.220.00-15835.55%
COST231215P005550002023-12-08 2:37PM EST555.000.200.120.24-0.07-25.93%1964734.67%
COST231215P005575002023-12-08 3:49PM EST557.500.200.170.28-0.15-42.86%4110634.11%
COST231215P005600002023-12-08 3:49PM EST560.000.240.200.30-0.19-44.19%9758833.08%
COST231215P005625002023-12-08 3:56PM EST562.500.290.260.36-0.14-32.56%305632.67%
COST231215P005650002023-12-08 3:50PM EST565.000.330.250.41-0.18-35.29%1641,96831.96%
COST231215P005675002023-12-08 3:54PM EST567.500.400.310.49-0.22-35.48%4115731.54%
COST231215P005700002023-12-08 3:56PM EST570.000.470.470.53-0.22-31.88%2631,29130.47%
COST231215P005725002023-12-08 3:51PM EST572.500.580.610.70-0.27-31.76%5613030.70%
COST231215P005750002023-12-08 3:47PM EST575.000.680.730.80-0.26-27.66%3811,11229.98%
COST231215P005775002023-12-08 3:59PM EST577.500.930.901.01-0.23-19.83%4919729.98%
COST231215P005800002023-12-08 3:59PM EST580.001.081.091.15-0.32-22.86%21893529.22%
COST231215P005825002023-12-08 3:53PM EST582.501.281.321.44-0.34-20.99%7119529.25%
COST231215P005850002023-12-08 3:31PM EST585.001.591.551.77-0.35-18.04%17794229.19%
COST231215P005875002023-12-08 3:53PM EST587.501.851.932.12-0.42-18.50%6216928.95%
COST231215P005900002023-12-08 3:56PM EST590.002.342.312.50-0.37-13.65%4012,00328.58%
COST231215P005925002023-12-08 2:23PM EST592.502.722.782.95-0.48-15.00%24310128.27%
COST231215P005950002023-12-08 3:54PM EST595.003.323.303.45-0.42-11.23%39750127.88%
COST231215P005975002023-12-08 3:16PM EST597.503.673.904.10-0.53-12.62%756927.77%
COST231215P006000002023-12-08 3:59PM EST600.004.654.654.80-0.55-10.58%25987427.52%
COST231215P006025002023-12-08 3:53PM EST602.505.275.455.65-0.23-4.18%2412327.47%
COST231215P006050002023-12-08 3:43PM EST605.006.206.306.60-0.75-10.79%12420327.41%
COST231215P006100002023-12-08 3:53PM EST610.008.158.458.70-0.85-9.44%40232726.94%
COST231215P006150002023-12-08 3:55PM EST615.0010.7011.0011.30-0.75-6.55%6117726.69%
COST231215P006200002023-12-08 12:33PM EST620.0014.1113.9514.45-0.16-1.12%394426.79%
COST231215P006250002023-12-08 9:57AM EST625.0017.3817.3518.15-0.22-1.25%2627.47%
COST231215P006300002023-11-29 11:22AM EST630.0021.1821.2522.15-20.63-49.34%1828.14%
COST231215P006350002023-12-07 3:16PM EST635.0028.0925.3526.25+3.11+12.45%11528.15%
COST231215P006400002023-12-05 2:01PM EST640.0034.2028.9530.750.00-23029.08%
COST231215P006450002023-12-04 3:58PM EST645.0046.0333.8035.550.00--031.15%
COST231215P006500002023-12-06 3:42PM EST650.0042.4938.0541.150.00-1238.03%
COST231215P006600002023-11-27 9:57AM EST660.0063.4548.2050.700.00--041.39%
COST231215P006700002023-12-05 2:10PM EST670.0064.8557.8060.950.00-100049.06%
COST231215P006800002023-11-29 11:22AM EST680.0091.8367.6571.400.00-2058.02%
COST231215P006850002023-11-07 3:39PM EST685.00113.6872.9075.150.00--050.23%
COST231215P007200002023-11-28 3:28PM EST720.00127.92107.35110.900.00--075.20%
COST231215P007400002023-11-28 3:28PM EST740.00148.09127.05131.250.00-26088.13%
COST231215P007600002023-11-28 3:23PM EST760.00167.94146.25151.550.00-20100.27%