Australia markets close in 15 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
847.42+9.29 (+1.11%)
At close: 04:00PM EDT
847.14 -0.28 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816C004050002024-06-26 12:00PM EDT405.00455.680.000.000.00--00.00%
COST240816C004100002024-06-10 9:30AM EDT410.00441.900.000.000.00-550.00%
COST240816C004450002024-06-26 12:00PM EDT445.00416.010.000.000.00--00.00%
COST240816C004850002024-06-20 10:41AM EDT485.00387.77349.45358.950.00--10.00%
COST240816C005000002024-06-04 2:18PM EDT500.00330.65362.85367.800.00-21174.35%
COST240816C005150002024-06-20 10:37AM EDT515.00358.37320.15329.000.00--10.00%
COST240816C005250002024-07-12 9:39AM EDT525.00316.900.000.000.00--00.00%
COST240816C005350002024-07-15 11:33AM EDT535.00323.000.000.000.00-100.00%
COST240816C005650002024-07-19 3:12PM EDT565.00275.580.000.000.00-100.00%
COST240816C005750002024-07-18 1:08PM EDT575.00257.270.000.000.00-100.00%
COST240816C005800002024-07-08 11:10AM EDT580.00304.670.000.000.00--00.00%
COST240816C006050002024-06-20 1:25PM EDT605.00264.70230.05239.250.00--30.00%
COST240816C006100002024-07-19 12:06PM EDT610.00235.090.000.000.00-100.00%
COST240816C006200002024-07-17 10:46AM EDT620.00229.290.000.000.00-100.00%
COST240816C006250002024-07-19 9:33AM EDT625.00216.600.000.000.00-100.00%
COST240816C006300002024-07-15 1:20PM EDT630.00222.230.000.000.00-100.00%
COST240816C006350002024-07-11 3:48PM EDT635.00217.780.000.000.00-100.00%
COST240816C006400002024-06-20 3:51PM EDT640.00227.50195.40204.700.00-110.00%
COST240816C006450002024-05-31 11:16AM EDT645.00160.84205.00214.000.00-1180.33%
COST240816C006500002024-07-05 11:28AM EDT650.00229.440.000.000.00-100.00%
COST240816C006550002024-06-10 2:00PM EDT655.00199.33228.25238.000.00--1143.76%
COST240816C006600002024-07-16 10:51AM EDT660.00185.420.000.000.00-100.00%
COST240816C006650002024-07-15 12:50PM EDT665.00190.550.000.000.00-600.00%
COST240816C006700002024-07-15 11:43AM EDT670.00189.120.000.000.00-100.00%
COST240816C006800002024-07-02 12:05PM EDT680.00179.350.000.000.00-100.00%
COST240816C006850002024-06-11 3:52PM EDT685.00171.17162.80167.750.00--552.96%
COST240816C007000002024-07-22 2:58PM EDT700.00150.200.000.000.00-700.00%
COST240816C007050002024-06-21 2:13PM EDT705.00157.30131.00140.250.00-210.00%
COST240816C007100002024-07-08 1:06PM EDT710.00174.010.000.000.00-100.00%
COST240816C007150002024-06-03 10:14AM EDT715.00116.35144.05149.400.00-1071.36%
COST240816C007200002024-07-16 2:06PM EDT720.00127.550.000.000.00-200.00%
COST240816C007250002024-07-11 3:54PM EDT725.00126.500.000.000.00-200.00%
COST240816C007300002024-07-15 11:47AM EDT730.00129.210.000.000.00-200.00%
COST240816C007350002024-07-18 3:14PM EDT735.00101.000.000.000.00-100.00%
COST240816C007400002024-07-08 2:40PM EDT740.00143.900.000.000.00-100.00%
COST240816C007450002024-07-18 12:11PM EDT745.0088.300.000.000.00-300.00%
COST240816C007500002024-07-18 3:55PM EDT750.0096.250.000.000.00-1200.00%
COST240816C007550002024-07-19 2:07PM EDT755.0086.490.000.000.00-300.00%
COST240816C007600002024-07-19 2:07PM EDT760.0081.830.000.000.00-100.00%
COST240816C007650002024-07-12 9:57AM EDT765.0083.840.000.000.00-200.00%
COST240816C007700002024-07-15 9:57AM EDT770.0081.810.000.000.00-300.00%
COST240816C007750002024-07-11 10:32AM EDT775.0084.440.000.000.00-200.00%
COST240816C007800002024-07-18 1:45PM EDT780.0061.000.000.000.00-300.00%
COST240816C007850002024-07-18 11:13AM EDT785.0060.400.000.000.00-200.00%
COST240816C007900002024-07-19 12:15PM EDT790.0060.410.000.000.00-100.00%
COST240816C007950002024-07-17 10:30AM EDT795.0056.900.000.000.00-300.00%
COST240816C008000002024-07-22 1:42PM EDT800.0051.130.000.000.00-300.00%
COST240816C008050002024-07-17 10:30AM EDT805.0048.500.000.000.00-300.00%
COST240816C008100002024-07-19 9:41AM EDT810.0046.000.000.000.00-100.00%
COST240816C008150002024-07-22 12:22PM EDT815.0036.300.000.000.00-100.00%
COST240816C008200002024-07-19 10:38AM EDT820.0034.180.000.000.00-400.00%
COST240816C008250002024-07-22 12:40PM EDT825.0027.600.000.000.00-700.00%
COST240816C008300002024-07-22 3:56PM EDT830.0029.640.000.000.00-4000.00%
COST240816C008350002024-07-22 2:38PM EDT835.0026.850.000.000.00-1100.00%
COST240816C008400002024-07-22 3:38PM EDT840.0022.960.000.000.00-11800.00%
COST240816C008450002024-07-22 3:38PM EDT845.0020.120.000.000.00-19700.00%
COST240816C008500002024-07-22 3:56PM EDT850.0017.520.000.000.00-15800.39%
COST240816C008550002024-07-22 3:49PM EDT855.0014.950.000.000.00-12100.78%
COST240816C008600002024-07-22 3:44PM EDT860.0012.970.000.000.00-10101.56%
COST240816C008650002024-07-22 3:26PM EDT865.0010.510.000.000.00-4801.56%
COST240816C008700002024-07-22 3:26PM EDT870.008.850.000.000.00-5201.56%
COST240816C008750002024-07-22 3:44PM EDT875.007.820.000.000.00-8303.13%
COST240816C008800002024-07-22 3:59PM EDT880.006.800.000.000.00-5003.13%
COST240816C008850002024-07-22 2:50PM EDT885.005.800.000.000.00-1403.13%
COST240816C008900002024-07-22 3:56PM EDT890.004.600.000.000.00-1903.13%
COST240816C008950002024-07-22 3:24PM EDT895.003.640.000.000.00-903.13%
COST240816C009000002024-07-22 3:59PM EDT900.003.200.000.000.00-21806.25%
COST240816C009050002024-07-22 3:24PM EDT905.002.500.000.000.00-3006.25%
COST240816C009100002024-07-22 3:59PM EDT910.002.300.000.000.00-26006.25%
COST240816C009150002024-07-22 1:36PM EDT915.001.700.000.000.00-206.25%
COST240816C009200002024-07-22 2:15PM EDT920.001.630.000.000.00-3006.25%
COST240816C009250002024-07-22 3:01PM EDT925.001.360.000.000.00-2206.25%
COST240816C009300002024-07-22 3:11PM EDT930.001.130.000.000.00-706.25%
COST240816C009350002024-07-22 10:52AM EDT935.001.200.000.000.00-706.25%
COST240816C009400002024-07-22 2:20PM EDT940.000.940.000.000.00-606.25%
COST240816C009450002024-07-22 2:08PM EDT945.000.800.000.000.00-406.25%
COST240816C009500002024-07-22 1:01PM EDT950.000.650.000.000.00-906.25%
COST240816C009550002024-07-22 10:26AM EDT955.000.800.000.000.00-1012.50%
COST240816C009600002024-07-22 9:34AM EDT960.000.700.000.000.00-1012.50%
COST240816C009650002024-07-22 3:56PM EDT965.000.460.000.000.00-8012.50%
COST240816C009700002024-07-22 9:30AM EDT970.000.630.000.000.00-11012.50%
COST240816C009750002024-07-22 11:41AM EDT975.000.520.000.000.00-4012.50%
COST240816C009800002024-07-19 2:21PM EDT980.000.610.000.000.00-34012.50%
COST240816C009850002024-07-12 1:28PM EDT985.001.050.000.000.00-3012.50%
COST240816C009900002024-07-19 9:36AM EDT990.000.740.000.000.00-20012.50%
COST240816C009950002024-07-22 11:31AM EDT995.000.400.000.000.00-1012.50%
COST240816C010000002024-07-22 1:22PM EDT1,000.000.390.000.000.00-8012.50%
COST240816C010100002024-07-12 3:35PM EDT1,010.000.720.000.000.00--012.50%
COST240816C010200002024-07-17 11:14AM EDT1,020.000.580.000.000.00-1012.50%
COST240816C010300002024-07-18 1:32PM EDT1,030.000.470.000.000.00-5012.50%
COST240816C010400002024-07-22 1:48PM EDT1,040.000.200.000.000.00-40012.50%
COST240816C010600002024-07-12 10:24AM EDT1,060.000.570.000.000.00-4012.50%
COST240816C010800002024-07-22 12:45PM EDT1,080.000.120.000.000.00-305012.50%
COST240816C011000002024-07-18 11:47AM EDT1,100.000.210.000.000.00-9025.00%
COST240816C011200002024-07-11 11:55AM EDT1,120.000.760.000.000.00-13025.00%
COST240816C011600002024-07-15 10:32AM EDT1,160.000.120.000.000.00-4025.00%
COST240816C011800002024-07-15 10:33AM EDT1,180.000.110.000.000.00-4025.00%
COST240816C012000002024-07-17 10:48AM EDT1,200.000.080.000.000.00-2025.00%
COST240816C012200002024-07-22 9:42AM EDT1,220.000.010.000.000.00-1025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816P004050002024-07-19 1:32PM EDT405.000.020.000.000.00-2050.00%
COST240816P004250002024-06-14 2:00PM EDT425.000.530.004.300.00--1136.45%
COST240816P004700002024-07-15 3:39PM EDT470.000.050.000.000.00-2050.00%
COST240816P005000002024-07-03 12:41PM EDT500.000.100.000.000.00-1050.00%
COST240816P005150002024-07-19 11:32AM EDT515.000.060.000.000.00-1025.00%
COST240816P005450002024-07-17 10:42AM EDT545.000.090.000.000.00-1025.00%
COST240816P005500002024-07-11 9:42AM EDT550.000.050.000.000.00--025.00%
COST240816P005550002024-07-08 11:52AM EDT555.000.170.000.000.00--025.00%
COST240816P005650002024-07-11 3:57PM EDT565.000.060.000.000.00--025.00%
COST240816P005900002024-07-17 9:30AM EDT590.000.450.000.000.00-6025.00%
COST240816P006000002024-07-22 9:30AM EDT600.000.070.000.000.00-1025.00%
COST240816P006300002024-07-17 10:15AM EDT630.000.200.000.000.00--025.00%
COST240816P006400002024-07-11 2:06PM EDT640.003.380.000.000.00-2025.00%
COST240816P006450002024-07-16 10:32AM EDT645.000.200.000.000.00-1025.00%
COST240816P006500002024-07-22 1:22PM EDT650.000.160.000.000.00-18025.00%
COST240816P006550002024-07-18 1:23PM EDT655.000.330.000.000.00-12025.00%
COST240816P006600002024-07-18 12:17PM EDT660.000.440.000.000.00-8025.00%
COST240816P006700002024-07-19 10:59AM EDT670.000.320.000.000.00-19012.50%
COST240816P006750002024-07-11 12:24PM EDT675.000.410.000.000.00-2012.50%
COST240816P006800002024-07-22 3:22PM EDT680.000.290.000.000.00-8012.50%
COST240816P006850002024-07-18 3:00PM EDT685.000.460.000.000.00-1012.50%
COST240816P006900002024-07-11 11:32AM EDT690.000.370.000.000.00-4012.50%
COST240816P006950002024-07-16 2:03PM EDT695.000.400.000.000.00-26012.50%
COST240816P007000002024-07-22 1:59PM EDT700.000.380.000.000.00-17012.50%
COST240816P007050002024-07-22 10:30AM EDT705.000.390.000.000.00-3012.50%
COST240816P007100002024-07-22 10:28AM EDT710.000.420.000.000.00-4012.50%
COST240816P007150002024-07-22 11:20AM EDT715.000.510.000.000.00-2012.50%
COST240816P007200002024-07-22 11:46AM EDT720.000.570.000.000.00-4012.50%
COST240816P007250002024-07-22 11:13AM EDT725.000.590.000.000.00-3012.50%
COST240816P007300002024-07-22 11:13AM EDT730.000.660.000.000.00-4012.50%
COST240816P007350002024-07-22 10:40AM EDT735.000.740.000.000.00-1012.50%
COST240816P007400002024-07-22 3:50PM EDT740.000.750.000.000.00-3012.50%
COST240816P007450002024-07-22 11:14AM EDT745.000.920.000.000.00-20012.50%
COST240816P007500002024-07-22 3:50PM EDT750.000.920.000.000.00-10012.50%
COST240816P007550002024-07-22 2:38PM EDT755.001.010.000.000.00-1206.25%
COST240816P007600002024-07-22 3:53PM EDT760.001.120.000.000.00-1506.25%
COST240816P007650002024-07-22 3:58PM EDT765.001.290.000.000.00-9406.25%
COST240816P007700002024-07-22 3:49PM EDT770.001.550.000.000.00-1806.25%
COST240816P007750002024-07-22 3:54PM EDT775.001.680.000.000.00-2106.25%
COST240816P007800002024-07-22 3:51PM EDT780.002.030.000.000.00-1706.25%
COST240816P007850002024-07-22 3:57PM EDT785.002.270.000.000.00-5006.25%
COST240816P007900002024-07-22 3:21PM EDT790.002.840.000.000.00-3606.25%
COST240816P007950002024-07-22 3:56PM EDT795.003.260.000.000.00-1106.25%
COST240816P008000002024-07-22 3:54PM EDT800.003.710.000.000.00-10006.25%
COST240816P008050002024-07-22 3:44PM EDT805.004.450.000.000.00-1203.13%
COST240816P008100002024-07-22 3:55PM EDT810.005.390.000.000.00-10003.13%
COST240816P008150002024-07-22 3:45PM EDT815.006.250.000.000.00-1403.13%
COST240816P008200002024-07-22 3:57PM EDT820.007.400.000.000.00-5803.13%
COST240816P008250002024-07-22 3:58PM EDT825.008.650.000.000.00-5703.13%
COST240816P008300002024-07-22 3:58PM EDT830.0010.130.000.000.00-16301.56%
COST240816P008350002024-07-22 3:33PM EDT835.0012.000.000.000.00-5701.56%
COST240816P008400002024-07-22 3:43PM EDT840.0013.730.000.000.00-10000.78%
COST240816P008450002024-07-22 3:42PM EDT845.0015.800.000.000.00-9500.39%
COST240816P008500002024-07-22 3:13PM EDT850.0018.650.000.000.00-6400.00%
COST240816P008550002024-07-22 3:21PM EDT855.0021.750.000.000.00-3300.00%
COST240816P008600002024-07-22 2:35PM EDT860.0023.950.000.000.00-100.00%
COST240816P008650002024-07-22 12:46PM EDT865.0032.750.000.000.00-300.00%
COST240816P008700002024-07-22 10:14AM EDT870.0030.250.000.000.00-800.00%
COST240816P008750002024-07-22 10:10AM EDT875.0034.750.000.000.00-300.00%
COST240816P008800002024-07-22 3:50PM EDT880.0038.550.000.000.00-200.00%
COST240816P008850002024-07-16 11:34AM EDT885.0045.740.000.000.00-800.00%
COST240816P008900002024-07-16 12:21PM EDT890.0049.850.000.000.00-100.00%
COST240816P008950002024-07-18 2:23PM EDT895.0062.740.000.000.00-100.00%
COST240816P009000002024-07-22 10:59AM EDT900.0055.350.000.000.00-300.00%
COST240816P009050002024-07-09 11:59AM EDT905.0026.650.000.000.00-1200.00%
COST240816P009100002024-07-15 3:07PM EDT910.0060.720.000.000.00-500.00%
COST240816P009150002024-07-16 2:16PM EDT915.0072.460.000.000.00-200.00%
COST240816P009200002024-07-11 9:30AM EDT920.0041.750.000.000.00-1500.00%
COST240816P009250002024-07-01 11:32AM EDT925.0081.000.000.000.00-100.00%
COST240816P009300002024-07-12 9:49AM EDT930.0090.000.000.000.00-100.00%
COST240816P009350002024-06-21 10:56AM EDT935.0076.3892.85101.850.00-4048.64%
COST240816P009400002024-07-18 2:27PM EDT940.00106.160.000.000.00-200.00%
COST240816P009450002024-06-25 2:53PM EDT945.0093.550.000.000.00--00.00%
COST240816P009500002024-07-11 9:30AM EDT950.0066.000.000.000.00-100.00%
COST240816P009550002024-07-11 9:47AM EDT955.0078.450.000.000.00--00.00%
COST240816P009600002024-07-08 10:23AM EDT960.0079.670.000.000.00--00.00%
COST240816P009700002024-07-09 10:00AM EDT970.0074.370.000.000.00--00.00%
COST240816P010000002024-07-18 2:27PM EDT1,000.00166.020.000.000.00-200.00%
COST240816P010100002024-06-21 3:00PM EDT1,010.00156.98167.20176.200.00-4059.06%
COST240816P010200002024-06-21 3:01PM EDT1,020.00166.92177.75186.800.00-20062.41%
COST240816P010300002024-06-14 3:34PM EDT1,030.00176.63182.30191.900.00-6052.59%
COST240816P010400002024-06-14 3:35PM EDT1,040.00186.66193.35202.000.00--056.10%
COST240816P010600002024-06-14 3:37PM EDT1,060.00206.23213.55222.000.00--060.15%
COST240816P010800002024-07-10 3:42PM EDT1,080.00194.270.000.000.00--00.00%
COST240816P011000002024-07-10 3:42PM EDT1,100.00214.290.000.000.00--00.00%
COST240816P011400002024-06-14 3:41PM EDT1,140.00286.21292.20301.500.00--071.03%