COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002023-05-19 3:36PM EDT220.00276.93294.55300.650.00-2050256.84%
COST230616C002300002022-08-30 11:43AM EDT230.00302.07255.55259.600.00--40.00%
COST230616C002400002023-05-02 3:30PM EDT240.00254.73270.15274.600.00-120.00%
COST230616C002500002023-06-02 9:39AM EDT250.00266.00264.50270.650.00-17218.95%
COST230616C002600002022-10-17 2:48PM EDT260.00212.06258.75262.850.00-1615308.94%
COST230616C002700002023-01-23 1:54PM EDT270.00227.00228.80233.600.00-1110.00%
COST230616C002800002022-05-24 11:47AM EDT280.00166.00204.20210.650.00-130.00%
COST230616C002950002023-04-20 9:43AM EDT295.00204.30198.00207.000.00-100.00%
COST230616C003000002023-05-03 3:51PM EDT300.00190.98210.40215.950.00-140.00%
COST230616C003050002022-09-23 12:05PM EDT305.00180.36182.35186.900.00-210.00%
COST230616C003100002022-06-01 1:26PM EDT310.00165.15187.05191.800.00-110.00%
COST230616C003200002023-06-05 11:38AM EDT320.00198.51194.80200.700.00-13159.47%
COST230616C003250002023-03-17 11:10AM EDT325.00162.40166.80170.950.00-120.00%
COST230616C003300002023-06-09 2:30PM EDT330.00187.50184.80190.70-2.81-1.48%13150.29%
COST230616C003350002023-03-30 12:48PM EDT335.00160.20166.95171.200.00--10.00%
COST230616C003400002023-06-08 3:59PM EDT340.00180.43174.70180.800.00-28141.41%
COST230616C003450002023-03-08 11:55AM EDT345.00145.83141.75146.300.00-150.00%
COST230616C003500002023-05-30 1:00PM EDT350.00157.00166.25168.750.00-19119.82%
COST230616C003550002022-08-30 11:41AM EDT355.00187.00143.65145.650.00--10.00%
COST230616C003600002023-05-04 1:30PM EDT360.00132.60152.40154.450.00-1130.00%
COST230616C003650002023-06-07 2:26PM EDT365.00148.00151.25153.950.00-110113.67%
COST230616C003700002023-06-08 3:46PM EDT370.00150.56146.40149.100.00-219115.92%
COST230616C003750002023-05-01 3:35PM EDT375.00121.29136.35139.300.00-2270.00%
COST230616C003800002023-06-09 2:28PM EDT380.00137.80136.50138.90-2.83-2.01%116106.01%
COST230616C003850002023-05-12 10:37AM EDT385.00121.50131.40133.950.00-11101.17%
COST230616C003900002023-06-02 9:34AM EDT390.00126.25126.20128.950.00-11093.26%
COST230616C003950002023-05-24 10:29AM EDT395.0089.15121.35123.950.00-1292.53%
COST230616C004000002023-06-09 1:32PM EDT400.00116.87116.85118.55-3.65-3.03%155490.43%
COST230616C004050002023-06-07 3:50PM EDT405.00109.00110.95114.100.00-1180.13%
COST230616C004100002023-06-09 11:30AM EDT410.00107.25106.95108.70-1.39-1.28%496886.38%
COST230616C004150002023-05-25 9:32AM EDT415.0065.45101.45104.000.00-1379.88%
COST230616C004200002023-06-09 1:32PM EDT420.0096.9396.5598.95+1.48+1.55%52876.81%
COST230616C004250002023-04-25 1:40PM EDT425.0084.5260.1068.900.00-210.00%
COST230616C004300002023-06-08 3:45PM EDT430.0090.7886.3589.050.00-213168.07%
COST230616C004350002023-06-06 12:43PM EDT435.0079.8481.2584.050.00-21063.14%
COST230616C004400002023-06-05 3:35PM EDT440.0079.3076.2079.100.00-37659.57%
COST230616C004450002023-05-26 12:00PM EDT445.0060.9071.5573.900.00-1457.76%
COST230616C004500002023-06-09 3:52PM EDT450.0067.9066.9568.75-2.78-3.93%734056.57%
COST230616C004550002023-06-08 11:07AM EDT455.0062.4061.6064.050.00-16552.39%
COST230616C004600002023-06-09 2:43PM EDT460.0058.2457.3058.70+5.04+9.47%1639551.42%
COST230616C004650002023-06-01 3:02PM EDT465.0048.9951.6553.800.00-1356.40%
COST230616C004700002023-06-09 2:43PM EDT470.0048.3447.3048.75+4.14+9.37%1853351.61%
COST230616C004750002023-06-08 9:45AM EDT475.0042.6841.7544.100.00-211250.12%
COST230616C004800002023-06-09 11:26AM EDT480.0038.2237.4038.95-2.65-6.48%264444.46%
COST230616C004825002023-06-05 9:43AM EDT482.5033.4534.3536.650.00-14843.65%
COST230616C004850002023-06-08 3:57PM EDT485.0036.0532.2034.000.00-538040.30%
COST230616C004875002023-06-09 3:58PM EDT487.5030.4629.8531.65+3.21+11.78%26839.00%
COST230616C004900002023-06-09 1:47PM EDT490.0027.8827.6529.05-2.59-8.50%1149836.01%
COST230616C004925002023-06-05 10:30AM EDT492.5026.4325.2526.400.00-13332.70%
COST230616C004950002023-06-09 11:48AM EDT495.0023.4522.9024.05-0.85-3.50%5542731.28%
COST230616C004975002023-06-09 3:38PM EDT497.5021.3920.5521.75+1.99+10.26%58529.99%
COST230616C005000002023-06-09 2:48PM EDT500.0019.2018.2019.20-2.08-9.77%381,92827.21%
COST230616C005025002023-06-09 1:45PM EDT502.5016.0716.0517.00-0.53-3.19%714926.16%
COST230616C005050002023-06-09 1:10PM EDT505.0013.3413.8514.75-3.54-20.97%852724.62%
COST230616C005075002023-06-09 3:36PM EDT507.5012.3711.8012.35-0.52-4.03%2029622.21%
COST230616C005100002023-06-09 3:35PM EDT510.0010.159.7510.30-2.38-18.99%1471,35221.02%
COST230616C005150002023-06-09 3:59PM EDT515.006.496.406.75-2.31-26.25%2631,13819.41%
COST230616C005200002023-06-09 3:59PM EDT520.003.753.704.00-1.85-33.04%1,2831,83218.32%
COST230616C005250002023-06-09 3:59PM EDT525.002.001.952.09-1.33-39.94%7911,35317.49%
COST230616C005300002023-06-09 3:59PM EDT530.000.960.961.03-0.86-47.25%2,2993,83917.37%
COST230616C005350002023-06-09 3:59PM EDT535.000.590.470.56-0.41-41.00%6621,56318.21%
COST230616C005400002023-06-09 3:59PM EDT540.000.330.260.34-0.25-43.10%1,4903,96419.53%
COST230616C005450002023-06-09 3:50PM EDT545.000.160.170.24-0.18-52.94%3951,10021.29%
COST230616C005500002023-06-09 3:26PM EDT550.000.150.100.20-0.07-31.82%2282,98523.49%
COST230616C005550002023-06-09 1:09PM EDT555.000.110.050.16-0.04-26.67%835525.39%
COST230616C005600002023-06-09 3:26PM EDT560.000.090.020.13-0.03-25.00%17975227.25%
COST230616C005650002023-06-09 3:11PM EDT565.000.050.000.13-0.03-37.50%494,08229.79%
COST230616C005700002023-06-09 2:59PM EDT570.000.060.060.10-0.01-14.29%259831.15%
COST230616C005750002023-06-09 3:58PM EDT575.000.030.020.08-0.03-50.00%715432.62%
COST230616C005800002023-06-09 3:53PM EDT580.000.020.000.05-0.06-75.00%21,02533.01%
COST230616C005850002023-06-08 1:59PM EDT585.000.030.000.050.00-74735.16%
COST230616C005900002023-06-08 1:59PM EDT590.000.020.000.090.00-211140.04%
COST230616C005950002023-06-01 10:24AM EDT595.000.050.000.080.00-26641.60%
COST230616C006000002023-06-08 10:19AM EDT600.000.010.000.01-0.01-50.00%22,22135.55%
COST230616C006050002023-05-30 3:15PM EDT605.000.020.000.070.00-1145.22%
COST230616C006100002023-06-02 9:31AM EDT610.000.040.000.020.00-126741.60%
COST230616C006150002023-05-26 9:36AM EDT615.000.010.000.070.00-22049.41%
COST230616C006200002023-06-05 11:04AM EDT620.000.030.000.030.00-251647.07%
COST230616C006300002023-06-05 10:52AM EDT630.000.010.000.050.00-12550.00%
COST230616C006400002023-05-30 10:24AM EDT640.000.010.000.020.00-232152.34%
COST230616C006500002023-05-25 3:58PM EDT650.000.180.000.020.00--452.34%
COST230616C006600002023-06-02 11:18AM EDT660.000.010.000.020.00-91,08356.25%
COST230616C006700002023-05-25 3:22PM EDT670.000.060.000.060.00--164.84%
COST230616C006800002023-05-25 3:53PM EDT680.000.050.000.010.00-13264659.38%
COST230616C006900002023-05-25 3:51PM EDT690.000.040.000.060.00--271.09%
COST230616C007000002023-05-25 3:53PM EDT700.000.020.000.030.00-3015570.31%
COST230616C007200002023-05-31 11:52AM EDT720.000.010.000.010.00-158070.31%
COST230616C007400002023-03-20 3:06PM EDT740.000.040.000.100.00-104590.63%
COST230616C007600002023-03-01 11:52AM EDT760.000.040.000.080.00-337294.92%
COST230616C007800002023-05-26 1:37PM EDT780.000.010.000.010.00-1558584.38%
COST230616C008000002023-05-04 10:55AM EDT800.000.010.000.010.00-119590.63%
COST230616C008200002023-01-06 12:15PM EDT820.000.050.000.060.00-512108.59%
COST230616C008400002022-12-05 10:43AM EDT840.000.200.000.060.00-10110114.06%
COST230616C008600002022-12-08 12:14PM EDT860.000.100.000.060.00-254118.75%
COST230616C008800002022-11-07 4:53PM EDT880.000.200.050.170.00-553138.67%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002023-06-08 9:30AM EDT220.000.010.000.020.00-100771184.38%
COST230616P002300002023-05-25 9:43AM EDT230.000.010.000.020.00-341176.56%
COST230616P002400002023-05-31 9:45AM EDT240.000.010.000.060.00-853182.81%
COST230616P002450002023-05-26 2:31PM EDT245.000.010.000.060.00-515178.13%
COST230616P002500002023-05-30 10:04AM EDT250.000.020.000.020.00-2161159.38%
COST230616P002550002023-05-25 9:56AM EDT255.000.020.000.060.00-77168.75%
COST230616P002600002023-05-25 2:35PM EDT260.000.020.000.060.00-239164.84%
COST230616P002650002023-05-25 10:03AM EDT265.000.010.000.060.00-44160.16%
COST230616P002700002023-05-25 10:02AM EDT270.000.010.000.060.00-454156.25%
COST230616P002750002023-05-25 10:02AM EDT275.000.020.000.060.00-56151.56%
COST230616P002800002023-05-31 3:44PM EDT280.000.010.000.070.00-16179150.00%
COST230616P002850002023-05-25 2:41PM EDT285.000.020.000.090.00-91,502149.22%
COST230616P002900002023-05-25 2:40PM EDT290.000.030.000.090.00-12149145.31%
COST230616P002950002023-05-26 3:03PM EDT295.000.030.000.070.00-5116137.89%
COST230616P003000002023-06-06 12:46PM EDT300.000.010.000.010.00-101,324115.63%
COST230616P003050002023-06-06 9:33AM EDT305.000.010.000.060.00-1729128.13%
COST230616P003100002023-05-31 9:31AM EDT310.000.020.000.060.00-2140125.00%
COST230616P003150002023-05-31 3:44PM EDT315.000.020.000.060.00-846121.09%
COST230616P003200002023-06-08 3:38PM EDT320.000.010.000.060.00-6294117.19%
COST230616P003250002023-06-08 12:57PM EDT325.000.010.000.060.00-191114.06%
COST230616P003300002023-06-05 11:38AM EDT330.000.010.000.060.00-8205110.55%
COST230616P003350002023-06-05 11:38AM EDT335.000.010.000.060.00-20128107.03%
COST230616P003400002023-06-05 11:38AM EDT340.000.010.000.030.00-1177297.66%
COST230616P003450002023-06-06 1:36PM EDT345.000.010.000.020.00-842791.41%
COST230616P003500002023-06-06 10:29AM EDT350.000.010.000.020.00-185289.06%
COST230616P003550002023-06-08 1:34PM EDT355.000.010.000.010.00-448981.25%
COST230616P003600002023-06-06 12:46PM EDT360.000.010.000.010.00-2119878.13%
COST230616P003650002023-06-07 10:03AM EDT365.000.010.000.010.00-611775.00%
COST230616P003700002023-06-08 1:06PM EDT370.000.010.000.010.00-11,10871.88%
COST230616P003750002023-06-08 2:34PM EDT375.000.010.000.010.00-827170.31%
COST230616P003800002023-06-07 9:44AM EDT380.000.010.000.030.00-838373.44%
COST230616P003850002023-06-05 11:39AM EDT385.000.040.000.030.00-45670.31%
COST230616P003900002023-06-08 2:33PM EDT390.000.010.000.030.00-336767.19%
COST230616P003950002023-06-07 9:47AM EDT395.000.030.000.030.00-113664.84%
COST230616P004000002023-06-09 9:43AM EDT400.000.010.000.03-0.01-50.00%11,17161.72%
COST230616P004050002023-06-08 10:36AM EDT405.000.030.000.030.00-1014259.38%
COST230616P004100002023-06-07 2:50PM EDT410.000.040.000.060.00-733660.16%
COST230616P004150002023-06-09 9:49AM EDT415.000.030.010.08-0.03-50.00%1030859.77%
COST230616P004200002023-06-09 10:10AM EDT420.000.020.000.04-0.01-33.33%71,10552.34%
COST230616P004250002023-06-09 2:43PM EDT425.000.020.010.09-0.02-50.00%738354.30%
COST230616P004300002023-06-09 3:57PM EDT430.000.030.030.05-0.02-40.00%61,05350.20%
COST230616P004350002023-06-09 12:13PM EDT435.000.050.030.05-0.02-28.57%521048.44%
COST230616P004400002023-06-09 1:48PM EDT440.000.040.050.06-0.03-42.86%181,60746.58%
COST230616P004450002023-06-09 3:59PM EDT445.000.070.050.08-0.03-30.00%441,18845.12%
COST230616P004500002023-06-09 3:29PM EDT450.000.070.060.08-0.03-30.00%2952,94942.19%
COST230616P004550002023-06-09 12:54PM EDT455.000.110.080.150.00-565242.58%
COST230616P004600002023-06-09 3:56PM EDT460.000.120.040.12-0.03-20.00%301,80438.18%
COST230616P004650002023-06-09 3:53PM EDT465.000.150.070.15-0.02-11.76%141,05036.23%
COST230616P004700002023-06-09 3:59PM EDT470.000.150.150.17-0.03-16.67%2361,55533.74%
COST230616P004750002023-06-09 3:55PM EDT475.000.220.190.25-0.01-4.35%2576432.52%
COST230616P004800002023-06-09 3:50PM EDT480.000.230.190.27-0.04-14.81%311,37229.54%
COST230616P004825002023-06-09 3:44PM EDT482.500.270.210.30-0.04-12.90%715828.37%
COST230616P004850002023-06-09 3:54PM EDT485.000.300.250.33-0.02-6.25%731,57327.10%
COST230616P004875002023-06-09 1:40PM EDT487.500.430.270.38+0.07+19.44%3512926.05%
COST230616P004900002023-06-09 3:53PM EDT490.000.440.340.43+0.01+2.33%1502,45124.88%
COST230616P004925002023-06-09 3:50PM EDT492.500.500.400.49+0.02+4.17%10939823.71%
COST230616P004950002023-06-09 3:47PM EDT495.000.550.480.58-0.03-5.17%7094022.68%
COST230616P004975002023-06-09 3:50PM EDT497.500.720.590.72+0.03+4.35%3620721.88%
COST230616P005000002023-06-09 3:56PM EDT500.000.810.750.88+0.01+1.25%3102,31520.96%
COST230616P005025002023-06-09 3:37PM EDT502.500.990.931.09+0.03+3.13%5336820.09%
COST230616P005050002023-06-09 3:57PM EDT505.001.331.221.35+0.13+10.83%21855619.17%
COST230616P005075002023-06-09 3:59PM EDT507.501.571.571.74+0.07+4.67%9138218.52%
COST230616P005100002023-06-09 3:59PM EDT510.002.132.042.27+0.23+12.11%3961,21217.99%
COST230616P005150002023-06-09 3:56PM EDT515.003.653.453.75+0.55+17.74%28855516.85%
COST230616P005200002023-06-09 3:58PM EDT520.006.075.756.15+1.12+22.63%1761,83316.28%
COST230616P005250002023-06-09 3:32PM EDT525.008.708.909.50+1.05+13.73%4316116.18%
COST230616P005300002023-06-09 3:58PM EDT530.0013.4012.8513.55+0.63+4.93%4022116.19%
COST230616P005350002023-06-05 9:32AM EDT535.0021.6616.8518.550.00-1120.29%
COST230616P005400002023-06-09 11:59AM EDT540.0023.5021.9523.40+0.87+3.84%574022.93%
COST230616P005450002023-05-30 10:43AM EDT545.0042.7526.8029.100.00-4432.01%
COST230616P005500002023-06-07 3:07PM EDT550.0037.4531.5534.500.00-2406938.61%
COST230616P005550002023-05-19 3:50PM EDT555.0057.5036.7539.050.00-1039.19%
COST230616P005600002023-06-08 11:47AM EDT560.0043.0541.5544.100.00-1443.16%
COST230616P005650002023-05-26 9:36AM EDT565.0079.2546.7049.000.00-1045.80%
COST230616P005700002023-06-07 3:51PM EDT570.0057.2451.3554.300.00-5451.78%
COST230616P005750002023-06-07 3:51PM EDT575.0062.2356.7059.050.00-9052.93%
COST230616P005800002023-06-07 3:50PM EDT580.0066.9561.8064.100.00-36856.64%
COST230616P005850002023-05-30 9:31AM EDT585.0073.3566.4569.000.00-1058.81%
COST230616P005900002023-06-07 3:50PM EDT590.0076.8571.3074.050.00-2062.43%
COST230616P006000002023-06-07 3:50PM EDT600.0086.8581.5084.000.00-24267.90%
COST230616P006050002023-05-30 10:55AM EDT605.00101.5086.4589.050.00-2071.39%
COST230616P006100002023-06-07 3:41PM EDT610.0096.9791.4594.100.00-2074.83%
COST230616P006150002023-04-20 9:50AM EDT615.00116.60116.70119.700.00-20181.16%
COST230616P006200002023-04-20 9:53AM EDT620.00121.03121.90124.400.00-780185.17%
COST230616P006250002023-04-19 1:23PM EDT625.00128.55126.65130.150.00--0190.34%
COST230616P006300002023-06-01 9:39AM EDT630.00124.25111.45114.450.00-2064.06%
COST230616P006400002023-04-20 10:16AM EDT640.00136.29141.95145.200.00-20203.10%
COST230616P006600002023-05-15 11:12AM EDT660.00159.15141.45144.000.00-1053.91%
COST230616P006800002023-03-02 3:45PM EDT680.00194.79179.80186.000.00-1510229.49%
COST230616P007000002023-03-02 4:02PM EDT700.00213.63199.80206.000.00-60242.91%
COST230616P007200002022-12-28 12:39PM EDT720.00265.72215.05219.400.00-20227.81%
COST230616P007400002022-08-30 11:44AM EDT740.00213.89257.50260.700.00-20337.81%
COST230616P007600002022-08-17 1:33PM EDT760.00204.43256.50260.450.00-20257.12%
COST230616P007800002022-08-17 1:33PM EDT780.00224.59276.85280.650.00-20269.30%
COST230616P008000002022-10-11 2:47PM EDT800.00326.27292.35296.500.00-20254.81%
COST230616P008200002022-10-11 2:03PM EDT820.00344.57312.40316.500.00--0264.47%
COST230616P008400002022-08-17 1:33PM EDT840.00284.02336.85340.150.00-20297.67%
COST230616P008800002023-06-07 2:52PM EDT880.00369.25359.60365.600.00-1000213.99%