Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913C00550000 | 2024-09-04 3:32PM EDT | 550.00 | 338.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00620000 | 2024-09-04 3:31PM EDT | 620.00 | 268.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00680000 | 2024-09-05 1:43PM EDT | 680.00 | 200.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240913C00710000 | 2024-09-06 9:48AM EDT | 710.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240913C00730000 | 2024-09-05 11:40AM EDT | 730.00 | 142.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00750000 | 2024-08-07 11:55AM EDT | 750.00 | 85.36 | 123.60 | 130.20 | 0.00 | - | - | 2 | 0.00% |
| COST240913C00770000 | 2024-09-04 1:49PM EDT | 770.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00775000 | 2024-08-20 12:57PM EDT | 775.00 | 104.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240913C00780000 | 2024-08-20 12:57PM EDT | 780.00 | 99.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240913C00785000 | 2024-09-05 3:16PM EDT | 785.00 | 99.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240913C00790000 | 2024-09-06 11:01AM EDT | 790.00 | 87.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00795000 | 2024-09-05 9:51AM EDT | 795.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00800000 | 2024-09-11 3:25PM EDT | 800.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00810000 | 2024-08-09 1:57PM EDT | 810.00 | 57.69 | 64.45 | 72.40 | 0.00 | - | - | 2 | 0.00% |
| COST240913C00815000 | 2024-08-05 3:25PM EDT | 815.00 | 23.69 | 74.35 | 81.10 | 0.00 | - | 2 | 1 | 0.00% |
| COST240913C00820000 | 2024-09-10 11:45AM EDT | 820.00 | 76.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240913C00825000 | 2024-09-10 10:18AM EDT | 825.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00830000 | 2024-08-30 10:03AM EDT | 830.00 | 63.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00835000 | 2024-09-06 11:51AM EDT | 835.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240913C00840000 | 2024-09-09 9:31AM EDT | 840.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240913C00845000 | 2024-09-09 11:27AM EDT | 845.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00850000 | 2024-09-11 1:01PM EDT | 850.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240913C00855000 | 2024-09-11 10:14AM EDT | 855.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00860000 | 2024-09-11 2:52PM EDT | 860.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240913C00862500 | 2024-09-11 1:17PM EDT | 862.50 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00865000 | 2024-09-10 12:32PM EDT | 865.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240913C00867500 | 2024-09-10 2:39PM EDT | 867.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913C00870000 | 2024-09-11 3:36PM EDT | 870.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240913C00872500 | 2024-09-11 1:59PM EDT | 872.50 | 22.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240913C00875000 | 2024-09-11 3:57PM EDT | 875.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| COST240913C00877500 | 2024-09-11 3:55PM EDT | 877.50 | 28.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240913C00880000 | 2024-09-11 3:58PM EDT | 880.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| COST240913C00882500 | 2024-09-11 2:42PM EDT | 882.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| COST240913C00885000 | 2024-09-11 3:57PM EDT | 885.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| COST240913C00887500 | 2024-09-11 3:59PM EDT | 887.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| COST240913C00890000 | 2024-09-11 3:58PM EDT | 890.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 0.00% |
| COST240913C00892500 | 2024-09-11 3:59PM EDT | 892.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| COST240913C00895000 | 2024-09-11 3:59PM EDT | 895.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| COST240913C00897500 | 2024-09-11 3:55PM EDT | 897.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| COST240913C00900000 | 2024-09-11 3:59PM EDT | 900.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.00% |
| COST240913C00905000 | 2024-09-11 3:59PM EDT | 905.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 1.56% |
| COST240913C00910000 | 2024-09-11 3:59PM EDT | 910.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 3.13% |
| COST240913C00915000 | 2024-09-11 3:59PM EDT | 915.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 6.25% |
| COST240913C00920000 | 2024-09-11 3:59PM EDT | 920.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 6.25% |
| COST240913C00925000 | 2024-09-11 3:58PM EDT | 925.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| COST240913C00930000 | 2024-09-11 3:58PM EDT | 930.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| COST240913C00935000 | 2024-09-11 3:55PM EDT | 935.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| COST240913C00940000 | 2024-09-11 3:59PM EDT | 940.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| COST240913C00945000 | 2024-09-11 3:20PM EDT | 945.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COST240913C00950000 | 2024-09-11 3:58PM EDT | 950.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| COST240913C00955000 | 2024-09-11 10:10AM EDT | 955.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240913C00960000 | 2024-09-11 1:48PM EDT | 960.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| COST240913C00965000 | 2024-09-11 9:41AM EDT | 965.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240913C00970000 | 2024-09-11 1:32PM EDT | 970.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| COST240913C00975000 | 2024-09-11 3:29PM EDT | 975.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST240913C00980000 | 2024-09-11 10:00AM EDT | 980.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| COST240913C00985000 | 2024-09-09 10:21AM EDT | 985.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COST240913C00990000 | 2024-09-10 10:38AM EDT | 990.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240913C00995000 | 2024-08-27 3:55PM EDT | 995.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240913C01000000 | 2024-09-11 2:36PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COST240913C01005000 | 2024-09-11 9:30AM EDT | 1,005.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST240913C01010000 | 2024-09-09 9:50AM EDT | 1,010.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240913C01020000 | 2024-09-11 9:53AM EDT | 1,020.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240913C01040000 | 2024-09-10 11:59AM EDT | 1,040.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| COST240913C01060000 | 2024-09-10 11:05AM EDT | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240913P00610000 | 2024-08-27 10:13AM EDT | 610.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240913P00660000 | 2024-09-03 1:18PM EDT | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240913P00670000 | 2024-08-06 10:09AM EDT | 670.00 | 3.09 | 0.00 | 3.80 | 0.00 | - | - | 10 | 223.66% |
| COST240913P00690000 | 2024-08-12 3:02PM EDT | 690.00 | 0.44 | 0.00 | 1.04 | 0.00 | - | - | 1 | 166.02% |
| COST240913P00695000 | 2024-08-09 3:43PM EDT | 695.00 | 0.64 | 0.00 | 4.30 | 0.00 | - | - | 1 | 204.88% |
| COST240913P00700000 | 2024-08-28 3:54PM EDT | 700.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST240913P00705000 | 2024-08-07 9:45AM EDT | 705.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST240913P00710000 | 2024-08-26 1:02PM EDT | 710.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST240913P00715000 | 2024-08-26 9:55AM EDT | 715.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| COST240913P00720000 | 2024-09-09 10:22AM EDT | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST240913P00725000 | 2024-09-03 12:44PM EDT | 725.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST240913P00730000 | 2024-08-21 1:54PM EDT | 730.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240913P00735000 | 2024-08-21 1:52PM EDT | 735.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240913P00740000 | 2024-08-29 11:19AM EDT | 740.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COST240913P00745000 | 2024-09-06 1:56PM EDT | 745.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240913P00750000 | 2024-09-11 3:41PM EDT | 750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240913P00755000 | 2024-09-06 3:13PM EDT | 755.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240913P00760000 | 2024-09-05 11:50AM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240913P00765000 | 2024-09-09 10:43AM EDT | 765.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240913P00770000 | 2024-09-11 2:52PM EDT | 770.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COST240913P00775000 | 2024-09-11 12:59PM EDT | 775.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST240913P00780000 | 2024-09-11 9:30AM EDT | 780.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST240913P00785000 | 2024-09-06 11:33AM EDT | 785.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST240913P00790000 | 2024-09-11 3:38PM EDT | 790.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240913P00795000 | 2024-09-09 10:11AM EDT | 795.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| COST240913P00800000 | 2024-09-11 2:32PM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| COST240913P00805000 | 2024-09-11 2:10PM EDT | 805.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST240913P00810000 | 2024-09-11 12:54PM EDT | 810.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COST240913P00815000 | 2024-09-11 3:46PM EDT | 815.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COST240913P00820000 | 2024-09-11 3:26PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| COST240913P00825000 | 2024-09-11 3:48PM EDT | 825.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| COST240913P00830000 | 2024-09-11 1:20PM EDT | 830.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| COST240913P00835000 | 2024-09-11 12:40PM EDT | 835.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| COST240913P00840000 | 2024-09-11 3:43PM EDT | 840.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| COST240913P00845000 | 2024-09-11 2:42PM EDT | 845.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| COST240913P00850000 | 2024-09-11 3:55PM EDT | 850.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| COST240913P00855000 | 2024-09-11 3:43PM EDT | 855.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| COST240913P00860000 | 2024-09-11 3:56PM EDT | 860.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| COST240913P00862500 | 2024-09-11 3:58PM EDT | 862.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| COST240913P00865000 | 2024-09-11 3:55PM EDT | 865.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| COST240913P00867500 | 2024-09-11 3:53PM EDT | 867.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| COST240913P00870000 | 2024-09-11 3:54PM EDT | 870.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| COST240913P00872500 | 2024-09-11 3:58PM EDT | 872.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| COST240913P00875000 | 2024-09-11 3:59PM EDT | 875.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| COST240913P00877500 | 2024-09-11 3:59PM EDT | 877.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| COST240913P00880000 | 2024-09-11 3:59PM EDT | 880.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| COST240913P00882500 | 2024-09-11 3:59PM EDT | 882.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| COST240913P00885000 | 2024-09-11 3:59PM EDT | 885.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| COST240913P00887500 | 2024-09-11 3:59PM EDT | 887.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| COST240913P00890000 | 2024-09-11 3:59PM EDT | 890.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| COST240913P00892500 | 2024-09-11 3:58PM EDT | 892.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| COST240913P00895000 | 2024-09-11 3:59PM EDT | 895.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 1.56% |
| COST240913P00897500 | 2024-09-11 3:55PM EDT | 897.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| COST240913P00900000 | 2024-09-11 3:55PM EDT | 900.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| COST240913P00905000 | 2024-09-11 3:59PM EDT | 905.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| COST240913P00910000 | 2024-09-11 3:34PM EDT | 910.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240913P00915000 | 2024-09-11 11:18AM EDT | 915.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913P00920000 | 2024-09-10 12:54PM EDT | 920.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913P00925000 | 2024-09-06 10:59AM EDT | 925.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913P00930000 | 2024-08-29 3:38PM EDT | 930.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240913P00935000 | 2024-08-28 11:51AM EDT | 935.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240913P00940000 | 2024-09-11 11:09AM EDT | 940.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240913P00945000 | 2024-09-04 12:33PM EDT | 945.00 | 59.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240913P00950000 | 2024-09-04 12:33PM EDT | 950.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240913P00970000 | 2024-09-03 12:06PM EDT | 970.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.