Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
839.37-6.91 (-0.82%)
At close: 04:00PM EDT
836.55 -2.82 (-0.34%)
Pre-market: 05:53AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST241018C003600002024-07-05 10:45AM EDT360.00516.000.000.000.00-300.00%
COST241018C003700002024-07-15 3:05PM EDT370.00486.180.000.000.00-200.00%
COST241018C003900002024-05-10 11:02AM EDT390.00399.69459.90464.850.00--3113.27%
COST241018C004000002024-03-11 9:30AM EDT400.00329.350.000.000.00-110.00%
COST241018C004300002024-06-20 9:31AM EDT430.00448.400.000.000.00-300.00%
COST241018C005000002024-06-26 2:41PM EDT500.00366.000.000.000.00-100.00%
COST241018C005200002024-06-21 3:46PM EDT520.00340.700.000.000.00-200.00%
COST241018C005400002024-07-03 9:30AM EDT540.00319.550.000.000.00-200.00%
COST241018C005600002024-06-25 11:20AM EDT560.00301.800.000.000.00-400.00%
COST241018C005800002024-07-09 11:55AM EDT580.00322.070.000.000.00-100.00%
COST241018C006000002024-07-18 11:05AM EDT600.00248.450.000.000.00-400.00%
COST241018C006100002024-06-14 11:11AM EDT610.00253.48238.00247.000.00-2456.45%
COST241018C006150002024-06-17 12:39PM EDT615.00258.01240.10244.950.00--161.56%
COST241018C006200002024-07-16 3:11PM EDT620.00238.000.000.000.00-200.00%
COST241018C006250002024-06-17 2:06PM EDT625.00256.50230.20234.750.00-1459.22%
COST241018C006300002024-07-18 11:30AM EDT630.00214.330.000.000.00-100.00%
COST241018C006350002024-05-30 3:27PM EDT635.00198.81221.00230.850.00-4460.68%
COST241018C006400002024-03-27 11:40AM EDT640.00118.40113.60120.000.00-110.00%
COST241018C006450002024-06-14 9:30AM EDT645.00211.89204.50211.900.00-12054.09%
COST241018C006500002024-07-17 2:07PM EDT650.00208.040.000.000.00-100.00%
COST241018C006550002024-07-05 12:17PM EDT655.00234.540.000.000.00-100.00%
COST241018C006600002024-07-15 2:32PM EDT660.00202.500.000.000.00-600.00%
COST241018C006650002024-06-06 10:47AM EDT665.00196.90227.35236.000.00-1184.45%
COST241018C006700002024-07-10 11:09AM EDT670.00224.050.000.000.00-100.00%
COST241018C006750002024-07-15 11:51AM EDT675.00190.250.000.000.00-300.00%
COST241018C006800002024-06-27 11:48AM EDT680.00184.050.000.000.00-200.00%
COST241018C006850002024-06-21 3:49PM EDT685.00181.040.000.000.00-100.00%
COST241018C006900002024-07-09 11:34AM EDT690.00213.920.000.000.00-100.00%
COST241018C006950002024-07-09 11:34AM EDT695.00209.060.000.000.00-100.00%
COST241018C007000002024-07-18 3:04PM EDT700.00147.050.000.000.00-900.00%
COST241018C007050002024-07-12 10:18AM EDT705.00150.200.000.000.00-100.00%
COST241018C007100002024-07-17 3:33PM EDT710.00151.050.000.000.00-100.00%
COST241018C007150002024-06-27 11:49AM EDT715.00151.200.000.000.00-200.00%
COST241018C007200002024-07-18 11:04AM EDT720.00136.180.000.000.00-100.00%
COST241018C007250002024-07-08 1:54PM EDT725.00166.500.000.000.00-100.00%
COST241018C007300002024-06-21 2:07PM EDT730.00143.100.000.000.00-200.00%
COST241018C007350002024-07-03 12:11PM EDT735.00139.750.000.000.00-200.00%
COST241018C007400002024-07-10 9:33AM EDT740.00155.950.000.000.00-100.00%
COST241018C007450002024-07-18 11:25AM EDT745.00107.600.000.000.00-300.00%
COST241018C007500002024-07-15 9:53AM EDT750.00113.200.000.000.00-100.00%
COST241018C007550002024-07-17 12:31PM EDT755.00110.040.000.000.00-200.00%
COST241018C007600002024-06-21 3:59PM EDT760.00110.600.000.000.00-100.00%
COST241018C007650002024-07-11 12:26PM EDT765.00109.370.000.000.00-3500.00%
COST241018C007700002024-07-11 12:26PM EDT770.00105.180.000.000.00-3400.00%
COST241018C007750002024-07-18 12:12PM EDT775.0077.480.000.000.00-200.00%
COST241018C007800002024-07-12 1:47PM EDT780.0088.000.000.000.00-400.00%
COST241018C007850002024-07-16 9:40AM EDT785.0084.910.000.000.00-1000.00%
COST241018C007900002024-07-18 3:01PM EDT790.0070.670.000.000.00-3500.00%
COST241018C007950002024-07-16 2:51PM EDT795.0076.150.000.000.00-1200.00%
COST241018C008000002024-07-18 3:57PM EDT800.0067.250.000.000.00-15400.00%
COST241018C008050002024-07-11 10:47AM EDT805.0078.950.000.000.00-200.00%
COST241018C008100002024-07-18 3:17PM EDT810.0056.550.000.000.00-100.00%
COST241018C008150002024-07-18 3:17PM EDT815.0053.730.000.000.00-600.00%
COST241018C008200002024-07-18 2:37PM EDT820.0049.900.000.000.00-1100.00%
COST241018C008400002024-07-18 3:58PM EDT840.0042.670.000.000.00-4700.05%
COST241018C008600002024-07-18 3:37PM EDT860.0031.400.000.000.00-7900.78%
COST241018C008800002024-07-18 3:59PM EDT880.0024.600.000.000.00-6801.56%
COST241018C009000002024-07-18 3:48PM EDT900.0017.800.000.000.00-10203.13%
COST241018C009200002024-07-18 3:14PM EDT920.0011.850.000.000.00-4003.13%
COST241018C009400002024-07-18 3:44PM EDT940.009.300.000.000.00-5203.13%
COST241018C009600002024-07-18 3:39PM EDT960.006.850.000.000.00-6806.25%
COST241018C009800002024-07-18 2:10PM EDT980.004.700.000.000.00-606.25%
COST241018C010000002024-07-18 3:55PM EDT1,000.004.000.000.000.00-3506.25%
COST241018C010200002024-07-18 12:11PM EDT1,020.002.950.000.000.00-206.25%
COST241018C010400002024-07-18 1:52PM EDT1,040.002.330.000.000.00-506.25%
COST241018C010600002024-07-17 10:23AM EDT1,060.002.050.000.000.00-106.25%
COST241018C010800002024-07-18 1:39PM EDT1,080.001.550.000.000.00-35012.50%
COST241018C011000002024-07-15 10:22AM EDT1,100.001.700.000.000.00-4012.50%
COST241018C011200002024-07-18 1:24PM EDT1,120.001.210.000.000.00-13012.50%
COST241018C011400002024-07-18 11:49AM EDT1,140.001.100.000.000.00-1012.50%
COST241018C011600002024-07-18 3:30PM EDT1,160.000.970.000.000.00-2012.50%
COST241018C011800002024-07-16 10:38AM EDT1,180.000.690.000.000.00-1012.50%
COST241018C012000002024-07-18 11:40AM EDT1,200.000.650.000.000.00-3012.50%
COST241018C012200002024-07-18 9:44AM EDT1,220.001.060.000.000.00-1012.50%
COST241018C012400002024-07-12 1:13PM EDT1,240.000.740.000.000.00-15012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST241018P003600002024-04-22 10:28AM EDT360.000.340.004.350.00-121385.86%
COST241018P003700002024-07-16 3:20PM EDT370.000.150.000.000.00-15025.00%
COST241018P003800002024-02-28 1:35PM EDT380.000.520.002.100.00--972.44%
COST241018P003900002024-02-28 2:02PM EDT390.000.340.001.570.00--1067.51%
COST241018P004000002024-06-03 9:30AM EDT400.000.150.000.000.00-1025.00%
COST241018P004100002024-06-07 9:38AM EDT410.000.100.003.850.00-12472.38%
COST241018P004200002024-07-18 3:42PM EDT420.000.130.000.000.00-5025.00%
COST241018P004300002024-07-15 11:06AM EDT430.000.280.000.000.00-1025.00%
COST241018P004400002024-06-10 9:44AM EDT440.000.100.002.700.00-34362.37%
COST241018P004500002024-05-06 12:26PM EDT450.000.570.001.290.00-1254.44%
COST241018P004600002024-05-06 12:26PM EDT460.000.660.014.100.00-1262.56%
COST241018P004700002024-07-12 12:50PM EDT470.000.010.000.000.00-1025.00%
COST241018P004800002024-05-10 10:44AM EDT480.000.630.043.050.00-222255.96%
COST241018P004900002024-06-24 12:26PM EDT490.000.140.000.000.00-1025.00%
COST241018P005000002024-07-11 3:50PM EDT500.000.340.000.000.00-5025.00%
COST241018P005200002024-06-27 3:48PM EDT520.000.350.000.000.00-1012.50%
COST241018P005400002024-06-13 11:34AM EDT540.000.500.004.650.00-401155.88%
COST241018P005600002024-06-12 2:27PM EDT560.000.580.004.250.00-15951.02%
COST241018P005800002024-07-15 2:02PM EDT580.000.550.000.000.00-1012.50%
COST241018P006000002024-07-12 12:49PM EDT600.000.970.000.000.00-1012.50%
COST241018P006100002024-07-18 2:29PM EDT610.000.960.000.000.00-1012.50%
COST241018P006150002024-07-12 2:41PM EDT615.000.990.000.000.00-2012.50%
COST241018P006200002024-06-27 10:08AM EDT620.000.810.000.000.00-2012.50%
COST241018P006250002024-07-05 2:38PM EDT625.000.700.000.000.00-1012.50%
COST241018P006300002024-07-12 3:59PM EDT630.001.150.000.000.00-5012.50%
COST241018P006350002024-07-08 12:54PM EDT635.000.830.000.000.00-2012.50%
COST241018P006400002024-07-11 1:01PM EDT640.001.280.000.000.00-2012.50%
COST241018P006450002024-07-18 3:58PM EDT645.001.520.000.000.00-4012.50%
COST241018P006500002024-07-16 3:41PM EDT650.001.340.000.000.00-1012.50%
COST241018P006550002024-07-10 3:58PM EDT655.001.280.000.000.00-1012.50%
COST241018P006600002024-07-16 10:31AM EDT660.001.420.000.000.00-3012.50%
COST241018P006650002024-07-18 1:51PM EDT665.001.950.000.000.00-306.25%
COST241018P006700002024-07-18 1:52PM EDT670.002.080.000.000.00-406.25%
COST241018P006750002024-07-18 2:29PM EDT675.002.270.000.000.00-106.25%
COST241018P006800002024-07-18 12:24PM EDT680.002.840.000.000.00-206.25%
COST241018P006850002024-07-17 2:07PM EDT685.002.230.000.000.00-8006.25%
COST241018P006900002024-07-18 11:59AM EDT690.003.030.000.000.00-406.25%
COST241018P006950002024-07-11 10:11AM EDT695.002.270.000.000.00-106.25%
COST241018P007000002024-07-18 3:45PM EDT700.003.180.000.000.00-12806.25%
COST241018P007050002024-07-17 11:15AM EDT705.003.000.000.000.00-406.25%
COST241018P007100002024-07-18 3:46PM EDT710.003.840.000.000.00-1106.25%
COST241018P007150002024-07-16 3:39PM EDT715.003.450.000.000.00-106.25%
COST241018P007200002024-07-18 3:49PM EDT720.004.470.000.000.00-2706.25%
COST241018P007250002024-07-11 10:24AM EDT725.004.750.000.000.00-106.25%
COST241018P007300002024-07-18 2:40PM EDT730.005.590.000.000.00-606.25%
COST241018P007350002024-07-16 3:40PM EDT735.004.850.000.000.00-406.25%
COST241018P007400002024-07-15 1:29PM EDT740.005.150.000.000.00-106.25%
COST241018P007450002024-07-18 10:34AM EDT745.005.750.000.000.00-406.25%
COST241018P007500002024-07-18 2:08PM EDT750.007.960.000.000.00-103.13%
COST241018P007550002024-07-15 10:15AM EDT755.007.430.000.000.00-103.13%
COST241018P007600002024-07-18 11:50AM EDT760.0010.410.000.000.00-32003.13%
COST241018P007650002024-07-18 3:21PM EDT765.0010.550.000.000.00-403.13%
COST241018P007700002024-07-18 3:53PM EDT770.0010.550.000.000.00-703.13%
COST241018P007750002024-07-18 2:48PM EDT775.0012.530.000.000.00-1603.13%
COST241018P007800002024-07-18 3:53PM EDT780.0012.500.000.000.00-1203.13%
COST241018P007850002024-07-18 12:42PM EDT785.0016.530.000.000.00-1203.13%
COST241018P007900002024-07-18 12:16PM EDT790.0018.100.000.000.00-2603.13%
COST241018P007950002024-07-18 12:04PM EDT795.0018.840.000.000.00-903.13%
COST241018P008000002024-07-18 12:32PM EDT800.0021.500.000.000.00-6601.56%
COST241018P008050002024-07-18 11:52AM EDT805.0021.700.000.000.00-801.56%
COST241018P008100002024-07-18 3:42PM EDT810.0020.840.000.000.00-33601.56%
COST241018P008150002024-07-18 2:28PM EDT815.0024.020.000.000.00-2301.56%
COST241018P008200002024-07-18 3:42PM EDT820.0024.720.000.000.00-3500.78%
COST241018P008400002024-07-18 2:42PM EDT840.0035.050.000.000.00-3800.00%
COST241018P008600002024-07-18 2:47PM EDT860.0046.050.000.000.00-2100.00%
COST241018P008800002024-07-18 2:40PM EDT880.0058.390.000.000.00-900.00%
COST241018P009000002024-07-18 3:19PM EDT900.0073.500.000.000.00-200.00%
COST241018P009200002024-07-16 10:56AM EDT920.0081.890.000.000.00-1000.00%
COST241018P009400002024-07-12 9:52AM EDT940.00103.800.000.000.00-200.00%
COST241018P009600002024-07-16 2:27PM EDT960.00116.720.000.000.00-400.00%
COST241018P009800002024-05-28 2:08PM EDT980.00169.73125.20133.950.00-400.00%
COST241018P010000002024-07-18 11:16AM EDT1,000.00162.440.000.000.00-100.00%
COST241018P010600002024-07-16 2:27PM EDT1,060.00215.670.000.000.00--00.00%
COST241018P010800002024-07-08 10:27AM EDT1,080.00197.690.000.000.00--00.00%
COST241018P011000002024-07-08 10:39AM EDT1,100.00219.010.000.000.00-200.00%
COST241018P011200002024-07-11 12:42PM EDT1,120.00268.850.000.000.00--00.00%
COST241018P011600002024-06-07 2:58PM EDT1,160.00314.01270.00279.000.00-200.00%
COST241018P012200002024-07-11 10:34AM EDT1,220.00366.650.000.000.00--00.00%
COST241018P012400002024-07-11 10:33AM EDT1,240.00388.550.000.000.00--00.00%