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
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240802C006000002024-06-28 2:35PM EDT600.00252.520.000.000.00-100.00%
COST240802C006500002024-07-19 1:24PM EDT650.00188.100.000.000.00-100.00%
COST240802C006600002024-07-15 12:50PM EDT660.00193.900.000.000.00-600.00%
COST240802C006850002024-07-03 9:39AM EDT685.00175.670.000.000.00-100.00%
COST240802C007050002024-07-08 3:19PM EDT705.00178.340.000.000.00-100.00%
COST240802C007100002024-07-09 9:55AM EDT710.00187.110.000.000.00--00.00%
COST240802C007200002024-07-18 9:41AM EDT720.00132.250.000.000.00-100.00%
COST240802C007250002024-07-19 3:36PM EDT725.00112.700.000.000.00-100.00%
COST240802C007300002024-07-18 9:55AM EDT730.00122.390.000.000.00-100.00%
COST240802C007400002024-07-05 12:33PM EDT740.00143.090.000.000.00-500.00%
COST240802C007500002024-07-12 10:50AM EDT750.0096.650.000.000.00-200.00%
COST240802C007600002024-07-23 3:54PM EDT760.0091.850.000.000.00-11700.00%
COST240802C007750002024-07-22 12:24PM EDT775.0066.530.000.000.00-17000.00%
COST240802C007800002024-07-19 1:40PM EDT780.0059.030.000.000.00-200.00%
COST240802C007850002024-07-15 9:30AM EDT785.0064.600.000.000.00-100.00%
COST240802C007900002024-07-15 9:30AM EDT790.0059.850.000.000.00-100.00%
COST240802C007950002024-07-17 9:32AM EDT795.0055.950.000.000.00-100.00%
COST240802C008000002024-07-23 3:25PM EDT800.0052.500.000.000.00-400.00%
COST240802C008050002024-07-18 11:18AM EDT805.0037.140.000.000.00-200.00%
COST240802C008100002024-07-22 1:34PM EDT810.0037.150.000.000.00-1000.00%
COST240802C008150002024-07-19 12:38PM EDT815.0032.280.000.000.00-700.00%
COST240802C008200002024-07-23 1:59PM EDT820.0033.150.000.000.00-200.00%
COST240802C008250002024-07-22 10:24AM EDT825.0027.360.000.000.00-100.00%
COST240802C008300002024-07-23 3:59PM EDT830.0026.000.000.000.00-100.00%
COST240802C008350002024-07-23 2:28PM EDT835.0021.800.000.000.00-2500.00%
COST240802C008375002024-07-23 2:28PM EDT837.5019.750.000.000.00-500.00%
COST240802C008400002024-07-23 3:49PM EDT840.0017.810.000.000.00-1000.00%
COST240802C008425002024-07-23 11:28AM EDT842.5018.210.000.000.00-1500.00%
COST240802C008450002024-07-23 3:50PM EDT845.0014.900.000.000.00-3100.00%
COST240802C008475002024-07-23 3:54PM EDT847.5013.000.000.000.00-2900.00%
COST240802C008500002024-07-23 3:59PM EDT850.0011.970.000.000.00-12900.00%
COST240802C008525002024-07-23 3:40PM EDT852.509.850.000.000.00-10200.10%
COST240802C008550002024-07-23 3:53PM EDT855.009.280.000.000.00-10200.39%
COST240802C008575002024-07-23 3:15PM EDT857.507.920.000.000.00-8200.78%
COST240802C008600002024-07-23 3:59PM EDT860.007.220.000.000.00-25701.56%
COST240802C008625002024-07-23 10:08AM EDT862.506.900.000.000.00-401.56%
COST240802C008650002024-07-23 3:53PM EDT865.005.360.000.000.00-6601.56%
COST240802C008675002024-07-23 2:26PM EDT867.504.200.000.000.00-603.13%
COST240802C008700002024-07-23 3:59PM EDT870.004.450.000.000.00-11503.13%
COST240802C008750002024-07-23 3:59PM EDT875.003.100.000.000.00-20203.13%
COST240802C008800002024-07-23 3:50PM EDT880.002.200.000.000.00-6703.13%
COST240802C008850002024-07-23 3:33PM EDT885.001.560.000.000.00-11206.25%
COST240802C008900002024-07-23 2:57PM EDT890.001.100.000.000.00-6706.25%
COST240802C008950002024-07-23 3:37PM EDT895.000.800.000.000.00-706.25%
COST240802C009000002024-07-23 3:54PM EDT900.000.700.000.000.00-15906.25%
COST240802C009050002024-07-23 11:17AM EDT905.000.630.000.000.00-206.25%
COST240802C009100002024-07-23 12:19PM EDT910.000.580.000.000.00-506.25%
COST240802C009150002024-07-23 12:19PM EDT915.000.510.000.000.00-606.25%
COST240802C009200002024-07-23 3:04PM EDT920.000.330.000.000.00-65012.50%
COST240802C009250002024-07-23 2:38PM EDT925.000.350.000.000.00-41012.50%
COST240802C009300002024-07-23 2:41PM EDT930.000.310.000.000.00-30012.50%
COST240802C009350002024-07-23 2:41PM EDT935.000.270.000.000.00-66012.50%
COST240802C009400002024-07-22 10:09AM EDT940.000.340.000.000.00-20012.50%
COST240802C009450002024-07-19 11:33AM EDT945.000.560.000.000.00-2012.50%
COST240802C009500002024-07-23 3:56PM EDT950.000.190.000.000.00-24012.50%
COST240802C009550002024-07-22 1:23PM EDT955.000.220.000.000.00-4012.50%
COST240802C009600002024-07-23 2:38PM EDT960.000.170.000.000.00-22012.50%
COST240802C009700002024-07-23 9:41AM EDT970.000.040.000.000.00-1012.50%
COST240802C009800002024-07-18 10:09AM EDT980.000.560.000.000.00-11012.50%
COST240802C009900002024-07-11 1:31PM EDT990.000.950.000.000.00--012.50%
COST240802C010000002024-07-23 3:56PM EDT1,000.000.150.000.000.00-51025.00%
COST240802C010200002024-07-22 11:26AM EDT1,020.000.100.000.000.00-3025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240802P006000002024-07-03 10:06AM EDT600.000.150.000.000.00--050.00%
COST240802P006300002024-07-11 3:30PM EDT630.000.010.000.000.00--025.00%
COST240802P006500002024-07-11 9:42AM EDT650.000.200.000.000.00--025.00%
COST240802P006700002024-07-11 9:33AM EDT670.000.200.000.000.00--025.00%
COST240802P006800002024-07-19 11:13AM EDT680.000.130.000.000.00-18025.00%
COST240802P006850002024-07-09 10:00AM EDT685.000.150.000.000.00--025.00%
COST240802P006900002024-07-22 3:25PM EDT690.000.110.000.000.00-80025.00%
COST240802P006950002024-07-23 12:47PM EDT695.000.030.000.000.00-1025.00%
COST240802P007050002024-07-22 9:33AM EDT705.000.280.000.000.00-96025.00%
COST240802P007100002024-07-19 3:04PM EDT710.000.230.000.000.00-1025.00%
COST240802P007150002024-07-23 3:35PM EDT715.000.110.000.000.00-43025.00%
COST240802P007200002024-07-22 9:34AM EDT720.000.840.000.000.00-24025.00%
COST240802P007250002024-07-22 9:53AM EDT725.000.140.000.000.00-50025.00%
COST240802P007300002024-07-23 11:01AM EDT730.000.100.000.000.00-1025.00%
COST240802P007350002024-07-22 2:12PM EDT735.000.210.000.000.00-34012.50%
COST240802P007400002024-07-23 9:32AM EDT740.000.210.000.000.00-1012.50%
COST240802P007450002024-07-23 9:32AM EDT745.000.240.000.000.00-1012.50%
COST240802P007500002024-07-23 2:32PM EDT750.000.180.000.000.00-12012.50%
COST240802P007550002024-07-23 1:42PM EDT755.000.200.000.000.00-1012.50%
COST240802P007600002024-07-22 3:35PM EDT760.000.340.000.000.00-9012.50%
COST240802P007650002024-07-22 11:12AM EDT765.000.440.000.000.00-8012.50%
COST240802P007700002024-07-23 3:39PM EDT770.000.300.000.000.00-4012.50%
COST240802P007750002024-07-23 1:48PM EDT775.000.360.000.000.00-1012.50%
COST240802P007800002024-07-23 12:34PM EDT780.000.420.000.000.00-7012.50%
COST240802P007850002024-07-23 12:10PM EDT785.000.410.000.000.00-49012.50%
COST240802P007900002024-07-23 1:59PM EDT790.000.650.000.000.00-43012.50%
COST240802P007950002024-07-23 3:57PM EDT795.000.650.000.000.00-606.25%
COST240802P008000002024-07-23 3:57PM EDT800.000.790.000.000.00-5606.25%
COST240802P008050002024-07-23 3:42PM EDT805.001.020.000.000.00-5206.25%
COST240802P008100002024-07-23 3:58PM EDT810.001.200.000.000.00-5806.25%
COST240802P008150002024-07-23 3:55PM EDT815.001.510.000.000.00-16206.25%
COST240802P008200002024-07-23 3:04PM EDT820.002.180.000.000.00-5806.25%
COST240802P008250002024-07-23 3:12PM EDT825.002.730.000.000.00-15903.13%
COST240802P008300002024-07-23 3:56PM EDT830.003.550.000.000.00-4903.13%
COST240802P008350002024-07-23 3:59PM EDT835.004.460.000.000.00-4003.13%
COST240802P008375002024-07-23 3:59PM EDT837.505.080.000.000.00-1703.13%
COST240802P008400002024-07-23 3:47PM EDT840.006.350.000.000.00-9701.56%
COST240802P008425002024-07-23 1:08PM EDT842.507.890.000.000.00-1501.56%
COST240802P008450002024-07-23 3:59PM EDT845.007.520.000.000.00-11001.56%
COST240802P008475002024-07-23 3:50PM EDT847.508.600.000.000.00-9700.78%
COST240802P008500002024-07-23 3:59PM EDT850.009.650.000.000.00-2100.39%
COST240802P008525002024-07-23 10:38AM EDT852.5011.570.000.000.00-200.00%
COST240802P008550002024-07-23 12:46PM EDT855.0015.500.000.000.00-600.00%
COST240802P008600002024-07-23 11:48AM EDT860.0014.050.000.000.00-100.00%
COST240802P008625002024-07-17 1:13PM EDT862.5023.500.000.000.00--00.00%
COST240802P008650002024-07-23 1:59PM EDT865.0019.350.000.000.00-1200.00%
COST240802P008675002024-07-23 12:31PM EDT867.5022.070.000.000.00-100.00%
COST240802P008700002024-07-23 3:50PM EDT870.0020.850.000.000.00-600.00%
COST240802P008750002024-07-23 11:39AM EDT875.0025.050.000.000.00-100.00%
COST240802P008800002024-07-23 1:13PM EDT880.0033.660.000.000.00-200.00%
COST240802P008850002024-07-19 2:13PM EDT885.0047.670.000.000.00-200.00%
COST240802P008900002024-07-12 9:35AM EDT890.0046.700.000.000.00-400.00%
COST240802P008950002024-07-15 12:20PM EDT895.0043.930.000.000.00-400.00%
COST240802P009000002024-07-15 1:01PM EDT900.0051.570.000.000.00-100.00%
COST240802P009050002024-07-11 10:39AM EDT905.0050.000.000.000.00-100.00%
COST240802P009100002024-07-11 9:39AM EDT910.0035.540.000.000.00-100.00%
COST240802P009150002024-06-21 11:23AM EDT915.0055.9572.6081.550.00-1064.41%
COST240802P009200002024-07-18 11:31AM EDT920.0084.000.000.000.00-200.00%
COST240802P009300002024-06-18 1:04PM EDT930.0059.4589.0593.200.00--069.63%
COST240802P009400002024-06-18 1:04PM EDT940.0068.4599.80103.500.00--075.47%
COST240802P009500002024-07-11 11:15AM EDT950.0098.000.000.000.00-300.00%