Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.76+6.48 (+1.35%)
At close: 04:00PM EDT
485.50 -0.26 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C002300002022-06-30 9:41AM EDT230.00236.00253.65257.650.00--4352.88%
COST220708C003800002022-06-24 2:06PM EDT380.0098.72103.70107.750.00-11138.82%
COST220708C004000002022-06-23 3:59PM EDT400.0074.5083.6587.250.00-11107.86%
COST220708C004100002022-06-30 10:19AM EDT410.0061.2073.7577.250.00--296.78%
COST220708C004200002022-07-01 3:59PM EDT420.0065.4664.5067.45+3.64+5.89%2359.67%
COST220708C004300002022-06-27 2:23PM EDT430.0052.1253.8557.350.00-1676.03%
COST220708C004350002022-06-24 12:29PM EDT435.0045.4548.9052.600.00-3173.22%
COST220708C004400002022-06-27 2:23PM EDT440.0042.4144.0047.800.00-1369.51%
COST220708C004450002022-07-01 10:08AM EDT445.0046.8040.2542.55+16.84+56.21%11161.30%
COST220708C004475002022-06-21 12:52PM EDT447.5022.3037.6540.300.00--160.72%
COST220708C004500002022-07-01 9:55AM EDT450.0039.5634.3537.60+12.01+43.59%1011956.01%
COST220708C004525002022-06-30 10:48AM EDT452.5024.2732.2534.900.00-1251.29%
COST220708C004550002022-07-01 2:43PM EDT455.0029.4830.0532.85+5.23+21.57%116152.22%
COST220708C004575002022-07-01 9:46AM EDT457.5031.9528.4030.55+13.30+71.31%12750.73%
COST220708C004600002022-07-01 1:38PM EDT460.0022.5726.3027.95+1.74+8.35%185646.88%
COST220708C004625002022-07-01 12:13PM EDT462.5020.6924.0025.60+2.39+13.06%182244.82%
COST220708C004650002022-07-01 11:36AM EDT465.0021.5021.6523.40+4.28+24.85%74143.60%
COST220708C004675002022-07-01 3:56PM EDT467.5020.2019.8021.15+4.42+28.01%2093041.82%
COST220708C004700002022-07-01 3:56PM EDT470.0018.1017.8019.00+4.30+31.16%356340.39%
COST220708C004725002022-07-01 3:45PM EDT472.5015.7116.0516.90+2.96+23.22%226338.94%
COST220708C004750002022-07-01 3:35PM EDT475.0013.1313.9515.00+2.58+24.45%4112238.20%
COST220708C004775002022-07-01 3:26PM EDT477.5010.4512.3013.10+1.15+12.37%256037.02%
COST220708C004800002022-07-01 3:56PM EDT480.0010.6010.6011.35+2.30+27.71%14126236.14%
COST220708C004825002022-07-01 3:54PM EDT482.508.909.009.65+0.60+7.23%1352035.01%
COST220708C004850002022-07-01 3:58PM EDT485.007.807.558.15+2.14+37.81%93726434.26%
COST220708C004900002022-07-01 3:59PM EDT490.005.405.205.65+1.60+42.11%1,16830333.28%
COST220708C004950002022-07-01 3:59PM EDT495.003.463.253.55+0.85+32.57%49945731.68%
COST220708C005000002022-07-01 3:59PM EDT500.002.082.082.23+0.58+38.67%76933631.40%
COST220708C005050002022-07-01 3:59PM EDT505.001.271.131.33+0.16+14.41%29942831.18%
COST220708C005100002022-07-01 3:58PM EDT510.000.700.670.79-0.17-19.54%15912531.40%
COST220708C005150002022-07-01 3:58PM EDT515.000.430.360.46-0.02-4.44%10223931.74%
COST220708C005200002022-07-01 3:59PM EDT520.000.240.190.34-0.08-25.00%6013333.72%
COST220708C005250002022-07-01 3:59PM EDT525.000.150.150.16-0.08-34.78%35834533.01%
COST220708C005300002022-07-01 3:53PM EDT530.000.110.100.16-0.06-35.29%2415836.33%
COST220708C005350002022-07-01 11:21AM EDT535.000.090.050.18-0.18-66.67%21140.33%
COST220708C005400002022-07-01 2:45PM EDT540.000.030.020.13+0.01+50.00%411041.55%
COST220708C005450002022-07-01 2:46PM EDT545.000.050.020.08-0.03-37.50%81841.90%
COST220708C005500002022-07-01 11:43AM EDT550.000.050.010.11-0.05-50.00%823046.58%
COST220708C005550002022-06-28 9:58AM EDT555.000.040.000.090.00-4748.24%
COST220708C005600002022-07-01 9:34AM EDT560.000.100.000.050.00-11247.66%
COST220708C005750002022-06-27 2:32PM EDT575.000.010.000.290.00-1062.79%
COST220708C005800002022-06-02 3:21PM EDT580.000.510.000.290.00--165.63%
COST220708C006000002022-06-06 3:39PM EDT600.000.230.000.110.00-10868.36%
COST220708C006200002022-06-10 12:11PM EDT620.000.110.000.280.00--086.04%
COST220708C006300002022-06-01 9:31AM EDT630.000.230.000.280.00-4090.92%
COST220708C006400002022-06-02 9:44AM EDT640.000.300.000.280.00-4095.70%
COST220708C006500002022-06-16 10:53AM EDT650.000.050.000.280.00-3035100.29%
COST220708C006600002022-06-16 10:53AM EDT660.000.050.000.220.00--30101.95%
COST220708C006700002022-06-17 9:36AM EDT670.000.040.000.130.00-1082100.78%
COST220708C006800002022-06-17 9:36AM EDT680.000.050.000.280.00-1080113.67%
COST220708C006900002022-06-30 3:33PM EDT690.000.020.000.100.00-10854106.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P002300002022-06-10 2:03PM EDT230.000.190.000.110.00-68223.44%
COST220708P002400002022-06-01 9:31AM EDT240.000.190.000.280.00-82232.81%
COST220708P002500002022-05-31 3:58PM EDT250.000.130.000.290.00-109221.09%
COST220708P002600002022-05-31 2:04PM EDT260.000.190.000.280.00-73208.20%
COST220708P002700002022-05-31 1:26PM EDT270.000.240.000.280.00-22196.48%
COST220708P002800002022-06-22 12:02PM EDT280.000.030.000.030.00-4451150.00%
COST220708P002900002022-06-22 12:01PM EDT290.000.040.000.030.00-3039140.63%
COST220708P003000002022-06-22 12:00PM EDT300.000.050.000.280.00-27163.87%
COST220708P003100002022-06-28 12:17PM EDT310.000.010.000.280.00-35153.52%
COST220708P003200002022-06-22 11:18AM EDT320.000.100.000.280.00-39143.75%
COST220708P003300002022-06-21 11:07AM EDT330.000.150.000.100.00-469119.92%
COST220708P003400002022-06-22 3:48PM EDT340.000.190.000.210.00-630120.51%
COST220708P003500002022-07-01 1:26PM EDT350.000.020.000.11-0.20-90.91%1541104.30%
COST220708P003600002022-06-29 10:41AM EDT360.000.040.000.040.00-14086.72%
COST220708P003650002022-06-30 9:30AM EDT365.000.060.010.100.00-13391.80%
COST220708P003700002022-06-17 10:39AM EDT370.001.330.000.290.00-11298.14%
COST220708P003750002022-06-30 10:37AM EDT375.000.170.000.290.00-11093.75%
COST220708P003800002022-06-30 2:24PM EDT380.000.100.010.290.00-21289.84%
COST220708P003850002022-06-29 3:49PM EDT385.000.100.010.290.00-182085.64%
COST220708P003900002022-06-30 1:39PM EDT390.000.090.010.060.00-94369.14%
COST220708P003950002022-07-01 1:28PM EDT395.000.050.010.08-0.11-68.75%113467.19%
COST220708P004000002022-07-01 2:05PM EDT400.000.050.020.11-0.11-68.75%55966.02%
COST220708P004050002022-07-01 12:03PM EDT405.000.100.030.10-0.05-33.33%111162.11%
COST220708P004100002022-07-01 3:45PM EDT410.000.120.100.12-0.10-45.45%178262.31%
COST220708P004150002022-07-01 12:51PM EDT415.000.180.070.15-0.09-33.33%2631658.30%
COST220708P004200002022-07-01 3:36PM EDT420.000.170.090.18-0.22-56.41%6737555.86%
COST220708P004250002022-07-01 2:17PM EDT425.000.250.120.24-0.35-58.33%6924354.10%
COST220708P004300002022-07-01 3:55PM EDT430.000.220.200.26-0.39-63.93%11016951.86%
COST220708P004350002022-07-01 3:53PM EDT435.000.280.240.33-0.44-61.11%2729150.59%
COST220708P004400002022-07-01 3:59PM EDT440.000.370.310.44-0.67-64.42%10334948.68%
COST220708P004425002022-07-01 1:15PM EDT442.500.750.390.50-0.39-34.21%422647.56%
COST220708P004450002022-07-01 3:33PM EDT445.000.590.450.57-0.69-53.91%259646.44%
COST220708P004475002022-07-01 3:50PM EDT447.500.590.520.64-0.81-57.86%1113945.17%
COST220708P004500002022-07-01 3:59PM EDT450.000.650.610.72-0.79-54.86%16922843.85%
COST220708P004525002022-07-01 3:39PM EDT452.500.880.700.84-0.98-52.69%472042.92%
COST220708P004550002022-07-01 3:48PM EDT455.000.950.830.95-1.15-54.76%36427241.60%
COST220708P004575002022-07-01 3:56PM EDT457.501.090.981.16-1.16-51.56%333641.14%
COST220708P004600002022-07-01 3:45PM EDT460.001.361.171.35-1.58-53.74%11233740.13%
COST220708P004625002022-07-01 3:51PM EDT462.501.621.391.60-1.58-49.38%327439.33%
COST220708P004650002022-07-01 3:57PM EDT465.001.811.661.86-2.39-56.90%75614538.28%
COST220708P004675002022-07-01 3:44PM EDT467.502.271.912.20-2.03-47.21%322837.46%
COST220708P004700002022-07-01 3:57PM EDT470.002.542.362.60-2.16-45.96%13114136.65%
COST220708P004725002022-07-01 3:51PM EDT472.503.222.823.05-3.18-49.69%505435.72%
COST220708P004750002022-07-01 3:54PM EDT475.003.753.353.65-3.60-48.98%33019935.18%
COST220708P004775002022-07-01 3:56PM EDT477.504.303.954.30-4.20-49.41%5911534.41%
COST220708P004800002022-07-01 3:50PM EDT480.005.304.605.10-4.70-47.00%27716033.88%
COST220708P004825002022-07-01 3:59PM EDT482.505.805.555.80-5.25-47.51%671432.36%
COST220708P004850002022-07-01 3:59PM EDT485.006.656.557.00-4.40-39.82%2835432.54%
COST220708P004900002022-07-01 3:34PM EDT490.0010.459.009.55-4.00-27.68%13113031.75%
COST220708P004950002022-07-01 3:54PM EDT495.0012.9512.0012.90-5.15-28.45%27732.23%
COST220708P005000002022-07-01 12:13PM EDT500.0021.0215.2517.10-1.13-5.10%1430535.01%
COST220708P005050002022-07-01 11:20AM EDT505.0020.5019.6021.45-23.90-53.83%42337.29%
COST220708P005100002022-06-30 3:52PM EDT510.0032.0023.8026.600.00-181243.97%
COST220708P005150002022-06-30 2:43PM EDT515.0035.7828.3531.500.00-1148.69%
COST220708P005250002022-07-01 10:06AM EDT525.0037.0038.2041.20-10.25-21.69%6356.40%
COST220708P005300002022-06-28 2:56PM EDT530.0059.3942.9046.450.00-1063.29%