Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240927C00680000 | 2024-08-27 11:07AM EDT | 680.00 | 240.74 | 196.00 | 203.80 | 0.00 | - | 1 | 1 | 67.96% |
| COST240927C00685000 | 2024-08-13 9:31AM EDT | 685.00 | 188.01 | 190.85 | 198.80 | 0.00 | - | - | 5 | 66.03% |
| COST240927C00730000 | 2024-08-20 9:50AM EDT | 730.00 | 150.20 | 146.45 | 154.55 | 0.00 | - | 1 | 0 | 54.47% |
| COST240927C00735000 | 2024-08-14 10:16AM EDT | 735.00 | 136.04 | 141.55 | 149.65 | 0.00 | - | 4 | 4 | 53.23% |
| COST240927C00745000 | 2024-08-16 3:26PM EDT | 745.00 | 135.55 | 131.85 | 139.95 | 0.00 | - | 1 | 1 | 51.01% |
| COST240927C00750000 | 2024-08-23 2:02PM EDT | 750.00 | 135.02 | 127.15 | 135.10 | 0.00 | - | 1 | 7 | 50.09% |
| COST240927C00770000 | 2024-08-19 11:53AM EDT | 770.00 | 110.39 | 108.00 | 115.90 | 0.00 | - | 30 | 82 | 54.82% |
| COST240927C00775000 | 2024-08-19 3:19PM EDT | 775.00 | 103.20 | 103.30 | 111.20 | 0.00 | - | 60 | 49 | 53.57% |
| COST240927C00780000 | 2024-08-15 11:32AM EDT | 780.00 | 101.06 | 98.20 | 106.50 | 0.00 | - | 1 | 3 | 52.30% |
| COST240927C00790000 | 2024-08-30 2:40PM EDT | 790.00 | 104.63 | 89.40 | 96.90 | 0.00 | - | 1 | 56 | 49.27% |
| COST240927C00800000 | 2024-09-06 12:25PM EDT | 800.00 | 81.55 | 81.05 | 86.50 | -9.45 | -10.38% | 1 | 95 | 44.73% |
| COST240927C00815000 | 2024-08-30 2:34PM EDT | 815.00 | 81.27 | 68.05 | 73.35 | 0.00 | - | 2 | 53 | 42.00% |
| COST240927C00820000 | 2024-09-06 12:22PM EDT | 820.00 | 64.35 | 63.70 | 69.10 | -4.44 | -6.45% | 1 | 25 | 41.15% |
| COST240927C00825000 | 2024-09-05 1:03PM EDT | 825.00 | 65.45 | 59.60 | 65.05 | 0.00 | - | 1 | 3 | 40.51% |
| COST240927C00830000 | 2024-09-03 2:04PM EDT | 830.00 | 63.33 | 55.65 | 60.95 | 0.00 | - | 3 | 7 | 39.70% |
| COST240927C00835000 | 2024-08-20 3:06PM EDT | 835.00 | 56.50 | 51.65 | 57.10 | 0.00 | - | 1 | 3 | 39.14% |
| COST240927C00840000 | 2024-09-05 11:27AM EDT | 840.00 | 47.47 | 47.90 | 53.25 | 0.00 | - | 1 | 2 | 38.46% |
| COST240927C00845000 | 2024-08-23 10:02AM EDT | 845.00 | 47.47 | 44.35 | 49.55 | -6.53 | -12.09% | 1 | 13 | 37.87% |
| COST240927C00850000 | 2024-09-06 9:47AM EDT | 850.00 | 45.87 | 40.80 | 46.05 | -3.55 | -7.18% | 1 | 27 | 37.41% |
| COST240927C00855000 | 2024-09-06 3:40PM EDT | 855.00 | 38.62 | 37.35 | 42.75 | -7.16 | -15.64% | 2 | 4 | 37.06% |
| COST240927C00860000 | 2024-09-06 11:17AM EDT | 860.00 | 34.95 | 34.50 | 39.25 | -7.65 | -17.96% | 12 | 30 | 36.33% |
| COST240927C00865000 | 2024-09-05 1:22PM EDT | 865.00 | 36.33 | 31.25 | 35.05 | 0.00 | - | 2 | 20 | 34.61% |
| COST240927C00870000 | 2024-09-06 1:44PM EDT | 870.00 | 29.90 | 29.70 | 32.05 | -5.44 | -15.39% | 40 | 36 | 34.21% |
| COST240927C00875000 | 2024-09-06 3:34PM EDT | 875.00 | 28.07 | 26.90 | 29.00 | -4.40 | -13.55% | 37 | 101 | 33.60% |
| COST240927C00880000 | 2024-09-06 3:59PM EDT | 880.00 | 25.82 | 24.00 | 27.75 | +1.27 | +5.17% | 55 | 84 | 34.96% |
| COST240927C00885000 | 2024-09-06 12:36PM EDT | 885.00 | 22.75 | 20.70 | 25.15 | +0.85 | +3.88% | 8 | 57 | 34.56% |
| COST240927C00890000 | 2024-09-06 2:07PM EDT | 890.00 | 21.02 | 19.80 | 21.65 | -3.48 | -14.20% | 40 | 193 | 32.90% |
| COST240927C00895000 | 2024-09-06 1:58PM EDT | 895.00 | 18.48 | 17.40 | 20.80 | -2.78 | -13.08% | 12 | 112 | 34.27% |
| COST240927C00900000 | 2024-09-06 3:05PM EDT | 900.00 | 17.40 | 14.35 | 19.05 | -1.63 | -8.57% | 68 | 263 | 34.41% |
| COST240927C00905000 | 2024-09-06 2:13PM EDT | 905.00 | 14.74 | 12.45 | 18.70 | +0.38 | +2.65% | 7 | 106 | 36.16% |
| COST240927C00910000 | 2024-09-06 3:51PM EDT | 910.00 | 13.00 | 10.60 | 15.45 | -2.79 | -17.67% | 22 | 66 | 34.09% |
| COST240927C00915000 | 2024-09-06 2:53PM EDT | 915.00 | 11.75 | 8.85 | 14.05 | -2.07 | -14.98% | 2 | 54 | 34.20% |
| COST240927C00920000 | 2024-09-06 3:38PM EDT | 920.00 | 9.50 | 9.35 | 10.70 | -3.35 | -26.07% | 35 | 109 | 31.43% |
| COST240927C00925000 | 2024-09-06 2:56PM EDT | 925.00 | 9.27 | 6.10 | 10.90 | -0.88 | -8.67% | 23 | 242 | 33.48% |
| COST240927C00930000 | 2024-09-06 2:56PM EDT | 930.00 | 8.17 | 4.95 | 10.45 | -1.87 | -18.63% | 22 | 157 | 34.53% |
| COST240927C00935000 | 2024-09-06 3:25PM EDT | 935.00 | 6.97 | 4.70 | 9.40 | +0.09 | +1.31% | 12 | 29 | 34.57% |
| COST240927C00940000 | 2024-09-06 3:28PM EDT | 940.00 | 6.00 | 2.91 | 9.70 | -0.70 | -10.45% | 11 | 41 | 36.65% |
| COST240927C00945000 | 2024-09-06 2:39PM EDT | 945.00 | 5.29 | 2.57 | 7.55 | -1.39 | -20.81% | 1 | 17 | 34.64% |
| COST240927C00950000 | 2024-09-06 12:30PM EDT | 950.00 | 4.34 | 2.29 | 8.00 | +0.29 | +7.16% | 13 | 115 | 36.90% |
| COST240927C00955000 | 2024-09-05 9:48AM EDT | 955.00 | 3.75 | 1.98 | 5.45 | -1.21 | -24.40% | 2 | 52 | 33.59% |
| COST240927C00960000 | 2024-09-03 2:57PM EDT | 960.00 | 3.40 | 3.20 | 4.60 | -0.36 | -9.57% | 20 | 85 | 33.14% |
| COST240927C00970000 | 2024-09-06 11:48AM EDT | 970.00 | 2.57 | 2.43 | 3.05 | -0.68 | -20.92% | 7 | 44 | 31.86% |
| COST240927C00980000 | 2024-09-06 3:10PM EDT | 980.00 | 2.16 | 0.90 | 6.10 | -0.26 | -10.74% | 17 | 16 | 41.52% |
| COST240927C00990000 | 2024-09-06 2:48PM EDT | 990.00 | 1.70 | 0.77 | 2.24 | -0.30 | -15.00% | 3 | 15 | 33.89% |
| COST240927C01000000 | 2024-09-06 3:20PM EDT | 1,000.00 | 1.30 | 1.25 | 2.22 | -0.17 | -11.56% | 31 | 259 | 35.93% |
| COST240927C01020000 | 2024-08-30 3:44PM EDT | 1,020.00 | 1.98 | 0.29 | 4.90 | 0.00 | - | 3 | 113 | 48.28% |
| COST240927C01040000 | 2024-09-03 12:11PM EDT | 1,040.00 | 0.73 | 0.15 | 5.00 | 0.00 | - | 1 | 3 | 52.93% |
| COST240927C01060000 | 2024-09-05 1:47PM EDT | 1,060.00 | 0.50 | 0.07 | 1.70 | 0.00 | - | 1 | 7 | 45.29% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240927P00430000 | 2024-08-09 9:30AM EDT | 430.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | - | 1 | 152.34% |
| COST240927P00550000 | 2024-08-14 10:12AM EDT | 550.00 | 0.15 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 104.96% |
| COST240927P00600000 | 2024-08-20 1:16PM EDT | 600.00 | 1.54 | 0.00 | 4.50 | 0.00 | - | - | 4 | 88.40% |
| COST240927P00650000 | 2024-09-05 1:53PM EDT | 650.00 | 1.42 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 72.94% |
| COST240927P00660000 | 2024-08-16 3:44PM EDT | 660.00 | 0.66 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 69.96% |
| COST240927P00670000 | 2024-08-30 10:40AM EDT | 670.00 | 0.20 | 0.19 | 4.70 | 0.00 | - | 1 | 1 | 67.25% |
| COST240927P00675000 | 2024-09-05 11:13AM EDT | 675.00 | 0.65 | 0.21 | 4.85 | 0.00 | - | 3 | 27 | 66.16% |
| COST240927P00690000 | 2024-08-12 9:39AM EDT | 690.00 | 2.17 | 0.28 | 4.95 | 0.00 | - | - | 3 | 61.98% |
| COST240927P00700000 | 2024-09-06 3:48PM EDT | 700.00 | 0.80 | 0.33 | 1.55 | -0.10 | -11.11% | 1 | 22 | 53.14% |
| COST240927P00710000 | 2024-09-05 11:49AM EDT | 710.00 | 1.00 | 0.40 | 5.15 | 0.00 | - | 3 | 9 | 56.62% |
| COST240927P00715000 | 2024-09-05 9:52AM EDT | 715.00 | 0.90 | 0.90 | 5.25 | +0.05 | +5.88% | 1 | 30 | 56.36% |
| COST240927P00725000 | 2024-09-06 2:51PM EDT | 725.00 | 1.16 | 0.53 | 1.80 | +0.46 | +65.71% | 21 | 73 | 47.52% |
| COST240927P00730000 | 2024-08-30 2:26PM EDT | 730.00 | 0.75 | 0.57 | 5.45 | 0.00 | - | 40 | 50 | 51.50% |
| COST240927P00735000 | 2024-09-03 2:10PM EDT | 735.00 | 1.03 | 0.65 | 1.80 | 0.00 | - | 2 | 12 | 44.70% |
| COST240927P00740000 | 2024-09-06 2:51PM EDT | 740.00 | 1.89 | 0.86 | 5.60 | +1.10 | +139.24% | 20 | 16 | 56.77% |
| COST240927P00745000 | 2024-08-30 2:22PM EDT | 745.00 | 0.95 | 0.85 | 5.45 | 0.00 | - | 20 | 33 | 54.66% |
| COST240927P00750000 | 2024-09-06 3:58PM EDT | 750.00 | 1.75 | 1.75 | 2.44 | -0.24 | -12.06% | 4 | 152 | 43.26% |
| COST240927P00755000 | 2024-09-06 3:59PM EDT | 755.00 | 2.09 | 1.51 | 2.39 | +0.44 | +26.67% | 11 | 52 | 41.60% |
| COST240927P00760000 | 2024-09-05 12:22PM EDT | 760.00 | 2.30 | 1.10 | 5.80 | 0.00 | - | 1 | 64 | 50.55% |
| COST240927P00765000 | 2024-09-06 9:31AM EDT | 765.00 | 2.15 | 1.73 | 5.85 | +1.10 | +104.76% | 2 | 38 | 48.98% |
| COST240927P00770000 | 2024-09-06 3:00PM EDT | 770.00 | 2.47 | 1.99 | 5.95 | -0.46 | -15.70% | 14 | 19 | 47.53% |
| COST240927P00775000 | 2024-09-06 11:48AM EDT | 775.00 | 3.04 | 1.35 | 6.25 | +0.44 | +16.92% | 3 | 40 | 46.53% |
| COST240927P00780000 | 2024-09-06 1:54PM EDT | 780.00 | 3.15 | 1.51 | 6.55 | -0.12 | -3.67% | 7 | 33 | 45.49% |
| COST240927P00785000 | 2024-09-06 11:48AM EDT | 785.00 | 3.70 | 1.67 | 7.35 | -0.19 | -4.88% | 3 | 16 | 45.47% |
| COST240927P00790000 | 2024-09-06 3:10PM EDT | 790.00 | 3.50 | 2.97 | 6.70 | +0.54 | +18.24% | 13 | 31 | 42.33% |
| COST240927P00795000 | 2024-09-06 2:30PM EDT | 795.00 | 3.81 | 2.98 | 7.50 | +0.21 | +5.83% | 7 | 88 | 42.20% |
| COST240927P00800000 | 2024-09-06 3:32PM EDT | 800.00 | 4.70 | 2.29 | 8.35 | +0.85 | +22.08% | 37 | 169 | 42.03% |
| COST240927P00805000 | 2024-09-06 12:48PM EDT | 805.00 | 5.38 | 2.48 | 8.10 | +1.40 | +35.18% | 6 | 33 | 39.72% |
| COST240927P00810000 | 2024-09-06 10:37AM EDT | 810.00 | 5.52 | 5.00 | 7.00 | +1.06 | +23.77% | 23 | 161 | 35.83% |
| COST240927P00815000 | 2024-09-06 2:39PM EDT | 815.00 | 6.00 | 4.15 | 9.85 | -1.25 | -17.24% | 5 | 92 | 39.02% |
| COST240927P00820000 | 2024-09-06 12:46PM EDT | 820.00 | 7.52 | 6.10 | 8.00 | +1.12 | +17.50% | 14 | 56 | 33.96% |
| COST240927P00825000 | 2024-09-06 12:48PM EDT | 825.00 | 8.41 | 6.80 | 8.80 | +1.06 | +14.42% | 1 | 102 | 33.40% |
| COST240927P00830000 | 2024-09-06 2:28PM EDT | 830.00 | 8.93 | 6.10 | 9.30 | +1.28 | +16.73% | 7 | 76 | 32.24% |
| COST240927P00835000 | 2024-09-06 11:56AM EDT | 835.00 | 11.15 | 7.60 | 11.15 | +1.96 | +21.33% | 6 | 57 | 33.02% |
| COST240927P00840000 | 2024-09-05 3:34PM EDT | 840.00 | 10.70 | 10.10 | 12.40 | +1.66 | +18.36% | 1 | 184 | 32.70% |
| COST240927P00845000 | 2024-09-06 3:49PM EDT | 845.00 | 12.10 | 10.15 | 13.65 | +1.57 | +14.91% | 13 | 153 | 32.23% |
| COST240927P00850000 | 2024-09-06 3:40PM EDT | 850.00 | 14.57 | 13.45 | 14.90 | +2.57 | +21.42% | 30 | 725 | 31.60% |
| COST240927P00855000 | 2024-09-06 1:10PM EDT | 855.00 | 15.18 | 13.10 | 16.70 | +1.82 | +13.62% | 10 | 77 | 31.54% |
| COST240927P00860000 | 2024-09-06 11:51AM EDT | 860.00 | 19.42 | 15.05 | 18.50 | +4.71 | +32.02% | 3 | 183 | 31.29% |
| COST240927P00865000 | 2024-09-06 3:06PM EDT | 865.00 | 17.92 | 16.75 | 20.45 | +2.14 | +13.56% | 10 | 104 | 31.06% |
| COST240927P00870000 | 2024-09-06 3:30PM EDT | 870.00 | 21.25 | 20.25 | 22.45 | +3.30 | +18.38% | 18 | 108 | 30.70% |
| COST240927P00875000 | 2024-09-06 3:14PM EDT | 875.00 | 23.04 | 22.85 | 24.15 | +3.20 | +16.13% | 429 | 197 | 29.82% |
| COST240927P00880000 | 2024-09-06 3:59PM EDT | 880.00 | 25.65 | 24.80 | 26.50 | +2.88 | +12.65% | 23 | 486 | 29.52% |
| COST240927P00885000 | 2024-09-06 2:29PM EDT | 885.00 | 27.94 | 27.80 | 29.60 | +2.73 | +10.83% | 17 | 104 | 29.93% |
| COST240927P00890000 | 2024-09-06 12:01PM EDT | 890.00 | 30.43 | 28.70 | 32.40 | +4.68 | +18.17% | 28 | 125 | 29.80% |
| COST240927P00895000 | 2024-09-06 11:51AM EDT | 895.00 | 36.95 | 31.85 | 35.10 | +7.01 | +23.41% | 14 | 54 | 29.36% |
| COST240927P00900000 | 2024-09-06 11:17AM EDT | 900.00 | 40.00 | 34.80 | 39.60 | +7.47 | +22.96% | 1 | 157 | 30.97% |
| COST240927P00905000 | 2024-08-30 3:43PM EDT | 905.00 | 29.64 | 37.85 | 42.90 | 0.00 | - | 3 | 46 | 30.93% |
| COST240927P00910000 | 2024-09-03 3:40PM EDT | 910.00 | 42.35 | 41.10 | 46.30 | 0.00 | - | 1 | 12 | 30.85% |
| COST240927P00915000 | 2024-09-03 9:41AM EDT | 915.00 | 35.81 | 44.70 | 49.75 | 0.00 | - | 2 | 12 | 30.65% |
| COST240927P00920000 | 2024-08-27 9:50AM EDT | 920.00 | 35.15 | 48.40 | 53.20 | 0.00 | - | - | 8 | 30.26% |
| COST240927P00925000 | 2024-08-28 11:26AM EDT | 925.00 | 41.70 | 51.95 | 57.15 | 0.00 | - | 1 | 2 | 30.42% |
| COST240927P00930000 | 2024-09-04 3:45PM EDT | 930.00 | 48.24 | 55.70 | 61.35 | 0.00 | - | 1 | 7 | 30.81% |
| COST240927P00935000 | 2024-08-30 1:10PM EDT | 935.00 | 51.52 | 59.75 | 65.35 | 0.00 | - | 1 | 1 | 30.74% |
| COST240927P00940000 | 2024-08-28 12:43PM EDT | 940.00 | 54.35 | 64.15 | 69.40 | 0.00 | - | 1 | 2 | 30.58% |
| COST240927P00960000 | 2024-08-20 1:49PM EDT | 960.00 | 84.92 | 80.90 | 88.25 | 0.00 | - | 1 | 0 | 33.87% |
| COST240927P00970000 | 2024-08-22 3:40PM EDT | 970.00 | 93.64 | 89.95 | 97.75 | 0.00 | - | - | 0 | 35.32% |
| COST240927P01000000 | 2024-09-06 1:34PM EDT | 1,000.00 | 122.99 | 119.10 | 127.30 | -5.40 | -4.21% | 2 | 0 | 41.34% |
© 2024 Yahoo. All rights reserved.