Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
852.11+4.69 (+0.55%)
At close: 04:00PM EDT
849.99 -2.12 (-0.25%)
Pre-market: 04:01AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C005000002024-07-23 12:16PM EDT500.00353.430.000.000.00-100.00%
COST240726C005400002024-07-10 10:28AM EDT540.00347.890.000.000.00--00.00%
COST240726C005500002024-07-19 3:58PM EDT550.00288.550.000.000.00-100.00%
COST240726C005700002024-07-10 10:27AM EDT570.00318.140.000.000.00--00.00%
COST240726C006400002024-07-17 3:29PM EDT640.00208.450.000.000.00-100.00%
COST240726C006750002024-07-09 9:47AM EDT675.00219.350.000.000.00-500.00%
COST240726C006850002024-06-18 10:30AM EDT685.00188.52160.45164.550.00-110.00%
COST240726C007100002024-07-19 9:47AM EDT710.00134.750.000.000.00-500.00%
COST240726C007200002024-07-19 1:07PM EDT720.00120.650.000.000.00-200.00%
COST240726C007250002024-07-10 10:27AM EDT725.00163.650.000.000.00--00.00%
COST240726C007300002024-07-19 1:04PM EDT730.00110.870.000.000.00-400.00%
COST240726C007350002024-07-09 11:59AM EDT735.00160.130.000.000.00-100.00%
COST240726C007400002024-07-23 11:58AM EDT740.00114.010.000.000.00-100.00%
COST240726C007450002024-07-19 1:05PM EDT745.0095.850.000.000.00-100.00%
COST240726C007500002024-07-02 9:58AM EDT750.0094.730.000.000.00-300.00%
COST240726C007550002024-07-18 2:57PM EDT755.0080.190.000.000.00-200.00%
COST240726C007600002024-07-19 1:04PM EDT760.0080.870.000.000.00-100.00%
COST240726C007700002024-07-22 12:24PM EDT770.0070.930.000.000.00-17000.00%
COST240726C007800002024-07-23 3:54PM EDT780.0071.450.000.000.00-200.00%
COST240726C007850002024-07-22 1:54PM EDT785.0060.690.000.000.00-100.00%
COST240726C007900002024-07-18 2:23PM EDT790.0046.400.000.000.00-200.00%
COST240726C007950002024-07-23 3:26PM EDT795.0056.730.000.000.00-600.00%
COST240726C008000002024-07-23 12:02PM EDT800.0053.610.000.000.00-600.00%
COST240726C008050002024-07-18 12:43PM EDT805.0027.300.000.000.00-400.00%
COST240726C008100002024-07-22 1:34PM EDT810.0035.150.000.000.00-1000.00%
COST240726C008150002024-07-22 1:21PM EDT815.0028.270.000.000.00-100.00%
COST240726C008200002024-07-23 3:49PM EDT820.0032.000.000.000.00-400.00%
COST240726C008250002024-07-23 10:03AM EDT825.0027.000.000.000.00-1000.00%
COST240726C008300002024-07-23 2:53PM EDT830.0021.650.000.000.00-1200.00%
COST240726C008350002024-07-23 2:15PM EDT835.0017.210.000.000.00-900.00%
COST240726C008375002024-07-23 2:15PM EDT837.5015.120.000.000.00-500.00%
COST240726C008400002024-07-23 3:47PM EDT840.0013.050.000.000.00-8100.00%
COST240726C008425002024-07-23 3:48PM EDT842.5011.300.000.000.00-6200.00%
COST240726C008450002024-07-23 3:38PM EDT845.009.500.000.000.00-30300.00%
COST240726C008475002024-07-23 3:44PM EDT847.507.500.000.000.00-22800.00%
COST240726C008500002024-07-23 3:58PM EDT850.007.000.000.000.00-52100.00%
COST240726C008525002024-07-23 3:57PM EDT852.505.500.000.000.00-35700.20%
COST240726C008550002024-07-23 3:59PM EDT855.004.750.000.000.00-79300.78%
COST240726C008575002024-07-23 3:59PM EDT857.503.650.000.000.00-31101.56%
COST240726C008600002024-07-23 3:55PM EDT860.002.770.000.000.00-51703.13%
COST240726C008625002024-07-23 3:59PM EDT862.502.200.000.000.00-9603.13%
COST240726C008650002024-07-23 3:56PM EDT865.001.600.000.000.00-82503.13%
COST240726C008675002024-07-23 3:51PM EDT867.501.280.000.000.00-13903.13%
COST240726C008700002024-07-23 3:55PM EDT870.000.950.000.000.00-33906.25%
COST240726C008725002024-07-23 3:58PM EDT872.500.680.000.000.00-6906.25%
COST240726C008750002024-07-23 3:59PM EDT875.000.590.000.000.00-3,61106.25%
COST240726C008775002024-07-23 3:57PM EDT877.500.450.000.000.00-11606.25%
COST240726C008800002024-07-23 3:31PM EDT880.000.390.000.000.00-12906.25%
COST240726C008825002024-07-23 2:38PM EDT882.500.300.000.000.00-2606.25%
COST240726C008850002024-07-23 3:56PM EDT885.000.350.000.000.00-1006.25%
COST240726C008875002024-07-23 3:05PM EDT887.500.200.000.000.00-4012.50%
COST240726C008900002024-07-23 2:38PM EDT890.000.220.000.000.00-128012.50%
COST240726C008925002024-07-23 3:19PM EDT892.500.140.000.000.00-5012.50%
COST240726C008950002024-07-23 12:15PM EDT895.000.170.000.000.00-4012.50%
COST240726C008975002024-07-23 11:19AM EDT897.500.190.000.000.00-7012.50%
COST240726C009000002024-07-23 3:20PM EDT900.000.130.000.000.00-93012.50%
COST240726C009050002024-07-23 3:01PM EDT905.000.070.000.000.00-3012.50%
COST240726C009100002024-07-23 3:54PM EDT910.000.090.000.000.00-8012.50%
COST240726C009150002024-07-23 12:33PM EDT915.000.060.000.000.00-2012.50%
COST240726C009200002024-07-23 11:17AM EDT920.000.070.000.000.00-4012.50%
COST240726C009250002024-07-23 3:48PM EDT925.000.050.000.000.00-4025.00%
COST240726C009300002024-07-23 12:35PM EDT930.000.040.000.000.00-2025.00%
COST240726C009350002024-07-23 3:48PM EDT935.000.040.000.000.00-12025.00%
COST240726C009400002024-07-23 12:00PM EDT940.000.050.000.000.00-3025.00%
COST240726C009450002024-07-23 9:30AM EDT945.000.050.000.000.00-25025.00%
COST240726C009500002024-07-23 3:57PM EDT950.000.040.000.000.00-60025.00%
COST240726C009550002024-07-22 2:18PM EDT955.000.100.000.000.00-10025.00%
COST240726C009600002024-07-23 11:17AM EDT960.000.030.000.000.00-5025.00%
COST240726C009650002024-07-22 11:20AM EDT965.000.010.000.000.00-2025.00%
COST240726C009700002024-07-23 3:59PM EDT970.000.030.000.000.00-62025.00%
COST240726C009800002024-07-23 3:57PM EDT980.000.020.000.000.00-121025.00%
COST240726C009900002024-07-22 1:17PM EDT990.000.030.000.000.00-2025.00%
COST240726C010000002024-07-23 10:12AM EDT1,000.000.020.000.000.00-2025.00%
COST240726C010200002024-07-23 3:40PM EDT1,020.000.010.000.000.00-66050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P006000002024-07-18 11:28AM EDT600.000.010.000.000.00-2050.00%
COST240726P006100002024-07-17 1:26PM EDT610.000.070.000.000.00--050.00%
COST240726P006200002024-07-17 1:26PM EDT620.000.070.000.000.00-10050.00%
COST240726P006300002024-07-15 2:01PM EDT630.000.130.000.000.00-4050.00%
COST240726P006400002024-07-22 1:20PM EDT640.000.020.000.000.00-21050.00%
COST240726P006500002024-07-22 11:25AM EDT650.000.010.000.000.00-1050.00%
COST240726P006650002024-07-22 11:16AM EDT665.000.010.000.000.00-1050.00%
COST240726P006750002024-07-22 12:56PM EDT675.000.010.000.000.00-41050.00%
COST240726P006800002024-07-22 12:58PM EDT680.000.010.000.000.00-11050.00%
COST240726P006900002024-07-23 12:18PM EDT690.000.010.000.000.00-8050.00%
COST240726P006950002024-07-22 1:02PM EDT695.000.020.000.000.00-10050.00%
COST240726P007000002024-07-22 2:10PM EDT700.000.020.000.000.00-48050.00%
COST240726P007050002024-07-23 9:59AM EDT705.000.070.000.000.00-10050.00%
COST240726P007100002024-07-23 9:59AM EDT710.000.060.000.000.00-10050.00%
COST240726P007150002024-07-23 10:01AM EDT715.000.020.000.000.00-20050.00%
COST240726P007200002024-07-22 1:00PM EDT720.000.030.000.000.00-6050.00%
COST240726P007250002024-07-23 2:35PM EDT725.000.010.000.000.00-48025.00%
COST240726P007300002024-07-16 3:59PM EDT730.000.410.000.000.00-78025.00%
COST240726P007350002024-07-22 2:10PM EDT735.000.040.000.000.00-57025.00%
COST240726P007400002024-07-23 3:42PM EDT740.000.010.000.000.00-1025.00%
COST240726P007450002024-07-23 3:09PM EDT745.000.030.000.000.00-4025.00%
COST240726P007500002024-07-23 10:09AM EDT750.000.030.000.000.00-1025.00%
COST240726P007550002024-07-23 2:35PM EDT755.000.030.000.000.00-24025.00%
COST240726P007600002024-07-23 9:32AM EDT760.000.100.000.000.00-2025.00%
COST240726P007650002024-07-19 1:13PM EDT765.000.160.000.000.00-22025.00%
COST240726P007700002024-07-23 2:43PM EDT770.000.050.000.000.00-21025.00%
COST240726P007750002024-07-23 2:33PM EDT775.000.060.000.000.00-7025.00%
COST240726P007800002024-07-23 1:57PM EDT780.000.070.000.000.00-31025.00%
COST240726P007850002024-07-23 3:59PM EDT785.000.090.000.000.00-7025.00%
COST240726P007900002024-07-23 9:41AM EDT790.000.120.000.000.00-2012.50%
COST240726P007950002024-07-23 2:24PM EDT795.000.100.000.000.00-25012.50%
COST240726P008000002024-07-23 3:42PM EDT800.000.120.000.000.00-252012.50%
COST240726P008050002024-07-23 2:43PM EDT805.000.170.000.000.00-19012.50%
COST240726P008100002024-07-23 3:59PM EDT810.000.200.000.000.00-346012.50%
COST240726P008150002024-07-23 3:59PM EDT815.000.360.000.000.00-154012.50%
COST240726P008200002024-07-23 3:51PM EDT820.000.430.000.000.00-276012.50%
COST240726P008250002024-07-23 3:58PM EDT825.000.680.000.000.00-21006.25%
COST240726P008300002024-07-23 3:57PM EDT830.000.950.000.000.00-27006.25%
COST240726P008350002024-07-23 3:53PM EDT835.001.530.000.000.00-22306.25%
COST240726P008375002024-07-23 3:58PM EDT837.501.960.000.000.00-19503.13%
COST240726P008400002024-07-23 3:59PM EDT840.002.270.000.000.00-33903.13%
COST240726P008425002024-07-23 3:58PM EDT842.503.050.000.000.00-9703.13%
COST240726P008450002024-07-23 3:59PM EDT845.003.560.000.000.00-23501.56%
COST240726P008475002024-07-23 3:58PM EDT847.504.600.000.000.00-12601.56%
COST240726P008500002024-07-23 3:45PM EDT850.006.150.000.000.00-26800.78%
COST240726P008525002024-07-23 3:53PM EDT852.506.900.000.000.00-8100.00%
COST240726P008550002024-07-23 3:55PM EDT855.008.000.000.000.00-5000.00%
COST240726P008575002024-07-23 11:57AM EDT857.508.900.000.000.00-2000.00%
COST240726P008600002024-07-23 3:49PM EDT860.0011.630.000.000.00-2600.00%
COST240726P008625002024-07-23 2:38PM EDT862.5014.000.000.000.00-1900.00%
COST240726P008650002024-07-23 3:06PM EDT865.0016.050.000.000.00-1000.00%
COST240726P008675002024-07-23 3:57PM EDT867.5017.320.000.000.00-300.00%
COST240726P008700002024-07-23 3:57PM EDT870.0019.520.000.000.00-2000.00%
COST240726P008725002024-07-22 1:41PM EDT872.5029.600.000.000.00-600.00%
COST240726P008750002024-07-23 12:33PM EDT875.0025.550.000.000.00-5500.00%
COST240726P008800002024-07-23 3:36PM EDT880.0030.020.000.000.00-1800.00%
COST240726P008825002024-07-23 9:30AM EDT882.5034.800.000.000.00-100.00%
COST240726P008850002024-07-22 12:38PM EDT885.0045.660.000.000.00-600.00%
COST240726P008875002024-07-16 9:56AM EDT887.5043.950.000.000.00-100.00%
COST240726P008900002024-07-23 3:36PM EDT890.0039.870.000.000.00-1500.00%
COST240726P008950002024-07-11 9:57AM EDT895.0028.150.000.000.00--00.00%
COST240726P009000002024-07-16 9:50AM EDT900.0054.670.000.000.00-200.00%
COST240726P009050002024-07-17 11:24AM EDT905.0056.980.000.000.00--00.00%
COST240726P009200002024-07-12 2:51PM EDT920.0075.000.000.000.00--00.00%
COST240726P009250002024-07-16 2:20PM EDT925.0081.830.000.000.00--00.00%
COST240726P009350002024-07-05 2:57PM EDT935.0050.500.000.000.00-200.00%
COST240726P009600002024-07-16 2:22PM EDT960.00116.340.000.000.00--00.00%
COST240726P010000002024-07-16 2:20PM EDT1,000.00156.700.000.000.00--00.00%