Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.92-2.74 (-0.51%)
At close: 04:00PM EST
532.00 +1.08 (+0.20%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221202C003500002022-11-22 1:46PM EST350.00182.350.000.000.00--00.00%
COST221202C004000002022-10-31 12:45PM EST400.00105.000.000.000.00--00.00%
COST221202C004050002022-11-18 10:27AM EST405.00117.760.000.000.00-2000.00%
COST221202C004350002022-10-14 11:09AM EST435.0036.4080.5583.850.00--80.00%
COST221202C004400002022-11-10 10:03AM EST440.0066.970.000.000.00-100.00%
COST221202C004500002022-11-25 12:44PM EST450.0084.260.000.000.00-100.00%
COST221202C004550002022-11-08 2:33PM EST455.0036.300.000.000.00-200.00%
COST221202C004600002022-11-25 12:54PM EST460.0074.350.000.000.00-500.00%
COST221202C004650002022-11-07 9:41AM EST465.0023.250.000.000.00-500.00%
COST221202C004700002022-11-22 10:59AM EST470.0059.380.000.000.00-100.00%
COST221202C004750002022-11-23 11:55AM EST475.0060.720.000.000.00-200.00%
COST221202C004800002022-11-25 11:24AM EST480.0056.670.000.000.00-700.00%
COST221202C004850002022-11-28 1:49PM EST485.0047.500.000.000.00-200.00%
COST221202C004900002022-11-28 3:52PM EST490.0041.610.000.000.00-500.00%
COST221202C004950002022-11-28 1:56PM EST495.0037.110.000.000.00-300.00%
COST221202C005000002022-11-28 3:52PM EST500.0031.210.000.000.00-300.00%
COST221202C005025002022-11-28 11:19AM EST502.5031.470.000.000.00-300.00%
COST221202C005050002022-11-28 12:06PM EST505.0030.200.000.000.00-200.00%
COST221202C005075002022-11-25 9:53AM EST507.5027.970.000.000.00-500.00%
COST221202C005100002022-11-28 3:52PM EST510.0021.820.000.000.00-3300.00%
COST221202C005125002022-11-28 12:53PM EST512.5023.730.000.000.00-500.00%
COST221202C005150002022-11-28 3:09PM EST515.0017.630.000.000.00-3400.00%
COST221202C005175002022-11-28 2:18PM EST517.5015.640.000.000.00-1300.00%
COST221202C005200002022-11-28 3:59PM EST520.0013.600.000.000.00-1500.00%
COST221202C005225002022-11-28 12:08PM EST522.5014.350.000.000.00-800.00%
COST221202C005250002022-11-28 3:47PM EST525.009.550.000.000.00-4300.00%
COST221202C005275002022-11-28 3:45PM EST527.508.150.000.000.00-1700.00%
COST221202C005300002022-11-28 3:58PM EST530.006.970.000.000.00-19000.00%
COST221202C005325002022-11-28 3:58PM EST532.505.620.000.000.00-19900.78%
COST221202C005350002022-11-28 3:59PM EST535.004.300.000.000.00-59301.56%
COST221202C005375002022-11-28 3:57PM EST537.503.250.000.000.00-10903.13%
COST221202C005400002022-11-28 3:57PM EST540.002.490.000.000.00-52503.13%
COST221202C005425002022-11-28 3:59PM EST542.501.880.000.000.00-8306.25%
COST221202C005450002022-11-28 3:59PM EST545.001.380.000.000.00-41906.25%
COST221202C005500002022-11-28 3:59PM EST550.000.660.000.000.00-58106.25%
COST221202C005550002022-11-28 3:53PM EST555.000.330.000.000.00-257012.50%
COST221202C005600002022-11-28 3:48PM EST560.000.160.000.000.00-244012.50%
COST221202C005650002022-11-28 3:50PM EST565.000.080.000.000.00-291012.50%
COST221202C005700002022-11-28 3:54PM EST570.000.060.000.000.00-161012.50%
COST221202C005750002022-11-28 3:30PM EST575.000.020.000.000.00-137012.50%
COST221202C005800002022-11-28 2:59PM EST580.000.010.000.000.00-4012.50%
COST221202C005850002022-11-28 3:54PM EST585.000.010.000.000.00-1025.00%
COST221202C005900002022-11-28 1:16PM EST590.000.010.000.000.00-2025.00%
COST221202C005950002022-11-28 1:17PM EST595.000.010.000.000.00-5025.00%
COST221202C006000002022-11-28 10:53AM EST600.000.010.000.000.00-2025.00%
COST221202C006100002022-11-23 1:33PM EST610.000.010.000.000.00-12025.00%
COST221202C006150002022-10-31 11:59AM EST615.000.070.000.000.00--025.00%
COST221202C006200002022-11-18 11:36AM EST620.000.020.000.000.00-1025.00%
COST221202C006300002022-10-27 11:32AM EST630.000.060.000.010.00--050.00%
COST221202C007000002022-11-23 12:19PM EST700.000.010.000.000.00--050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221202P003000002022-10-17 1:51PM EST300.000.360.000.020.00-16165.63%
COST221202P003100002022-10-19 12:31PM EST310.000.400.000.030.00-15162.50%
COST221202P003200002022-10-21 1:22PM EST320.000.330.000.030.00-14153.13%
COST221202P003300002022-11-23 10:53AM EST330.000.010.000.000.00-10050.00%
COST221202P003400002022-10-31 11:04AM EST340.000.120.000.000.00-2050.00%
COST221202P003500002022-11-23 10:53AM EST350.000.010.000.000.00-10050.00%
COST221202P003600002022-11-17 9:53AM EST360.000.050.000.000.00-6050.00%
COST221202P003700002022-11-25 9:48AM EST370.000.010.000.000.00-5050.00%
COST221202P003800002022-11-28 10:34AM EST380.000.020.000.000.00-5050.00%
COST221202P003900002022-11-17 10:57AM EST390.000.130.000.000.00-1050.00%
COST221202P004000002022-11-23 3:59PM EST400.000.010.000.000.00-43050.00%
COST221202P004050002022-11-23 12:14PM EST405.000.020.000.000.00-60050.00%
COST221202P004100002022-11-28 1:38PM EST410.000.010.000.000.00-120050.00%
COST221202P004150002022-11-28 1:28PM EST415.000.010.000.000.00-1050.00%
COST221202P004200002022-11-28 11:17AM EST420.000.010.000.000.00-3050.00%
COST221202P004250002022-11-28 1:51PM EST425.000.020.000.000.00-12050.00%
COST221202P004300002022-11-28 9:36AM EST430.000.040.000.000.00-10050.00%
COST221202P004350002022-11-28 1:07PM EST435.000.010.000.000.00-735050.00%
COST221202P004400002022-11-28 10:43AM EST440.000.030.000.000.00-1025.00%
COST221202P004450002022-11-28 2:14PM EST445.000.020.000.000.00-39025.00%
COST221202P004500002022-11-28 9:56AM EST450.000.060.000.000.00-8025.00%
COST221202P004550002022-11-28 11:42AM EST455.000.040.000.000.00-3025.00%
COST221202P004600002022-11-28 3:27PM EST460.000.050.000.000.00-31025.00%
COST221202P004650002022-11-28 3:49PM EST465.000.060.000.000.00-28025.00%
COST221202P004700002022-11-28 2:46PM EST470.000.070.000.000.00-33025.00%
COST221202P004750002022-11-28 3:49PM EST475.000.110.000.000.00-86025.00%
COST221202P004800002022-11-28 3:50PM EST480.000.140.000.000.00-113025.00%
COST221202P004850002022-11-28 3:49PM EST485.000.180.000.000.00-169025.00%
COST221202P004900002022-11-28 3:48PM EST490.000.230.000.000.00-212012.50%
COST221202P004950002022-11-28 3:49PM EST495.000.330.000.000.00-278012.50%
COST221202P005000002022-11-28 3:58PM EST500.000.430.000.000.00-435012.50%
COST221202P005025002022-11-28 3:48PM EST502.500.580.000.000.00-33012.50%
COST221202P005050002022-11-28 3:59PM EST505.000.610.000.000.00-174012.50%
COST221202P005075002022-11-28 3:56PM EST507.500.770.000.000.00-26012.50%
COST221202P005100002022-11-28 3:59PM EST510.000.950.000.000.00-27406.25%
COST221202P005125002022-11-28 3:59PM EST512.501.230.000.000.00-13106.25%
COST221202P005150002022-11-28 3:48PM EST515.001.670.000.000.00-22506.25%
COST221202P005175002022-11-28 3:15PM EST517.502.040.000.000.00-15706.25%
COST221202P005200002022-11-28 3:59PM EST520.002.300.000.000.00-25706.25%
COST221202P005225002022-11-28 3:44PM EST522.503.010.000.000.00-10503.13%
COST221202P005250002022-11-28 3:56PM EST525.003.760.000.000.00-24603.13%
COST221202P005275002022-11-28 3:40PM EST527.504.550.000.000.00-8201.56%
COST221202P005300002022-11-28 3:49PM EST530.006.200.000.000.00-31200.39%
COST221202P005325002022-11-28 3:49PM EST532.507.500.000.000.00-15400.00%
COST221202P005350002022-11-28 3:52PM EST535.007.900.000.000.00-18100.00%
COST221202P005375002022-11-28 1:44PM EST537.508.950.000.000.00-2000.00%
COST221202P005400002022-11-28 3:48PM EST540.0011.990.000.000.00-4800.00%
COST221202P005425002022-11-28 3:52PM EST542.5012.900.000.000.00-1700.00%
COST221202P005450002022-11-28 3:40PM EST545.0014.950.000.000.00-3200.00%
COST221202P005500002022-11-25 9:39AM EST550.0016.000.000.000.00-100.00%
COST221202P005550002022-11-17 10:45AM EST555.0041.600.000.000.00--00.00%
COST221202P005600002022-11-18 9:43AM EST560.0035.350.000.000.00-100.00%
COST221202P005900002022-11-17 12:50PM EST590.0070.450.000.000.00--00.00%
COST221202P005950002022-11-17 12:50PM EST595.0075.450.000.000.00--00.00%