Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025C00610000 | 2024-09-13 1:34PM EDT | 610.00 | 315.11 | 271.25 | 278.75 | 0.00 | - | - | 0 | 85.83% |
| COST241025C00670000 | 2024-09-11 9:38AM EDT | 670.00 | 225.80 | 211.50 | 218.95 | 0.00 | - | - | 2 | 68.38% |
| COST241025C00700000 | 2024-09-19 10:27AM EDT | 700.00 | 203.00 | 181.65 | 189.10 | 0.00 | - | - | 1 | 60.06% |
| COST241025C00710000 | 2024-09-24 2:46PM EDT | 710.00 | 193.30 | 171.60 | 179.15 | 0.00 | - | - | 2 | 57.03% |
| COST241025C00720000 | 2024-09-09 9:46AM EDT | 720.00 | 179.57 | 161.65 | 169.20 | 0.00 | - | - | 5 | 54.27% |
| COST241025C00725000 | 2024-09-30 12:44PM EDT | 725.00 | 167.55 | 156.85 | 164.15 | +167.55 | - | - | 1 | 53.14% |
| COST241025C00755000 | 2024-09-20 3:55PM EDT | 755.00 | 154.95 | 126.90 | 134.45 | 0.00 | - | 1 | 1 | 56.76% |
| COST241025C00765000 | 2024-09-30 10:31AM EDT | 765.00 | 132.25 | 117.05 | 124.55 | +132.25 | - | - | 1 | 53.52% |
| COST241025C00785000 | 2024-09-27 10:15AM EDT | 785.00 | 104.50 | 97.40 | 104.85 | 0.00 | - | 19 | 22 | 47.18% |
| COST241025C00795000 | 2024-09-30 3:14PM EDT | 795.00 | 94.69 | 87.80 | 95.10 | +94.69 | - | - | 1 | 44.17% |
| COST241025C00800000 | 2024-09-30 3:12PM EDT | 800.00 | 87.80 | 83.05 | 90.25 | 0.00 | - | 2 | 5 | 42.68% |
| COST241025C00805000 | 2024-10-01 2:10PM EDT | 805.00 | 80.91 | 79.60 | 84.05 | 0.00 | - | 3 | 2 | 38.36% |
| COST241025C00810000 | 2024-09-27 2:34PM EDT | 810.00 | 78.49 | 74.75 | 79.80 | 0.00 | - | 1 | 1 | 38.15% |
| COST241025C00820000 | 2024-09-27 3:04PM EDT | 820.00 | 74.17 | 65.55 | 70.15 | 0.00 | - | 2 | 3 | 35.19% |
| COST241025C00825000 | 2024-09-23 3:46PM EDT | 825.00 | 100.46 | 61.10 | 65.20 | 0.00 | - | - | 2 | 33.44% |
| COST241025C00830000 | 2024-10-01 3:38PM EDT | 830.00 | 55.00 | 56.75 | 60.65 | +55.00 | - | - | 4 | 32.36% |
| COST241025C00835000 | 2024-10-01 3:31PM EDT | 835.00 | 52.18 | 52.45 | 57.40 | 0.00 | - | 1 | 1 | 33.34% |
| COST241025C00840000 | 2024-10-04 10:33AM EDT | 840.00 | 45.40 | 46.15 | 51.10 | -12.80 | -21.99% | 3 | 1 | 29.24% |
| COST241025C00845000 | 2024-09-30 9:36AM EDT | 845.00 | 67.85 | 42.30 | 45.35 | 0.00 | - | 6 | 3 | 26.06% |
| COST241025C00850000 | 2024-10-04 11:21AM EDT | 850.00 | 37.50 | 38.95 | 44.25 | +1.50 | +4.17% | 4 | 24 | 29.88% |
| COST241025C00855000 | 2024-10-03 3:35PM EDT | 855.00 | 32.00 | 35.15 | 37.35 | 0.00 | - | 5 | 4 | 24.98% |
| COST241025C00860000 | 2024-10-03 2:29PM EDT | 860.00 | 29.39 | 31.65 | 33.30 | 0.00 | - | 5 | 34 | 24.10% |
| COST241025C00865000 | 2024-10-04 3:55PM EDT | 865.00 | 29.70 | 28.60 | 30.00 | +3.60 | +13.79% | 7 | 35 | 24.05% |
| COST241025C00870000 | 2024-10-04 12:19PM EDT | 870.00 | 25.40 | 25.10 | 26.10 | +1.17 | +4.83% | 1 | 29 | 23.00% |
| COST241025C00875000 | 2024-10-04 12:19PM EDT | 875.00 | 22.19 | 21.95 | 23.15 | +1.84 | +9.04% | 14 | 91 | 22.92% |
| COST241025C00880000 | 2024-10-04 3:56PM EDT | 880.00 | 20.50 | 19.05 | 20.10 | +2.37 | +13.07% | 20 | 82 | 22.48% |
| COST241025C00885000 | 2024-10-04 3:50PM EDT | 885.00 | 17.47 | 16.45 | 17.70 | +2.22 | +14.56% | 21 | 60 | 22.57% |
| COST241025C00890000 | 2024-10-04 3:55PM EDT | 890.00 | 14.87 | 13.95 | 14.70 | +1.69 | +12.82% | 262 | 87 | 21.66% |
| COST241025C00895000 | 2024-10-04 3:59PM EDT | 895.00 | 12.55 | 11.80 | 12.85 | +1.35 | +12.05% | 13 | 48 | 21.90% |
| COST241025C00900000 | 2024-10-04 3:42PM EDT | 900.00 | 10.50 | 9.90 | 10.60 | +1.25 | +13.51% | 99 | 198 | 21.36% |
| COST241025C00905000 | 2024-10-04 3:50PM EDT | 905.00 | 9.01 | 8.20 | 9.05 | -0.77 | -7.87% | 7 | 76 | 21.45% |
| COST241025C00910000 | 2024-10-04 3:50PM EDT | 910.00 | 7.61 | 6.50 | 7.50 | +0.70 | +10.13% | 81 | 103 | 21.27% |
| COST241025C00915000 | 2024-10-04 3:33PM EDT | 915.00 | 6.00 | 5.35 | 6.25 | +0.65 | +12.15% | 24 | 61 | 21.25% |
| COST241025C00920000 | 2024-10-04 3:22PM EDT | 920.00 | 4.70 | 4.35 | 5.20 | -0.35 | -6.93% | 27 | 109 | 21.29% |
| COST241025C00925000 | 2024-10-04 12:47PM EDT | 925.00 | 4.19 | 3.55 | 4.05 | -0.06 | -1.41% | 24 | 52 | 20.87% |
| COST241025C00930000 | 2024-10-04 3:11PM EDT | 930.00 | 3.15 | 2.90 | 3.30 | -0.15 | -4.55% | 49 | 112 | 20.89% |
| COST241025C00935000 | 2024-10-04 12:02PM EDT | 935.00 | 2.63 | 2.41 | 2.74 | -0.07 | -2.59% | 5 | 26 | 21.07% |
| COST241025C00940000 | 2024-10-04 3:20PM EDT | 940.00 | 1.97 | 1.95 | 2.23 | -0.13 | -6.19% | 33 | 67 | 21.15% |
| COST241025C00945000 | 2024-10-03 3:24PM EDT | 945.00 | 2.00 | 1.56 | 1.83 | 0.00 | - | 2 | 15 | 21.30% |
| COST241025C00950000 | 2024-10-04 1:22PM EDT | 950.00 | 1.57 | 1.27 | 1.51 | -0.15 | -8.72% | 12 | 134 | 21.50% |
| COST241025C00955000 | 2024-10-04 12:53PM EDT | 955.00 | 1.21 | 1.03 | 1.18 | -0.42 | -25.77% | 8 | 22 | 21.45% |
| COST241025C00960000 | 2024-10-04 9:39AM EDT | 960.00 | 1.20 | 0.86 | 1.02 | 0.00 | - | 25 | 114 | 21.88% |
| COST241025C00965000 | 2024-10-04 3:33PM EDT | 965.00 | 0.83 | 0.55 | 1.00 | -0.21 | -20.19% | 26 | 8 | 22.85% |
| COST241025C00970000 | 2024-10-04 12:54PM EDT | 970.00 | 0.73 | 0.44 | 0.87 | -0.28 | -27.72% | 2 | 201 | 23.26% |
| COST241025C00975000 | 2024-10-03 9:48AM EDT | 975.00 | 0.86 | 0.36 | 0.77 | 0.00 | - | 2 | 13 | 23.73% |
| COST241025C00980000 | 2024-10-04 11:44AM EDT | 980.00 | 0.61 | 0.29 | 0.69 | -0.13 | -17.57% | 25 | 64 | 24.24% |
| COST241025C00990000 | 2024-10-01 2:51PM EDT | 990.00 | 0.56 | 0.18 | 0.55 | 0.00 | - | 6 | 43 | 25.17% |
| COST241025C01000000 | 2024-10-04 1:55PM EDT | 1,000.00 | 0.34 | 0.20 | 0.45 | -0.11 | -24.44% | 57 | 232 | 26.15% |
| COST241025C01020000 | 2024-10-04 11:13AM EDT | 1,020.00 | 0.22 | 0.06 | 0.37 | -0.14 | -38.89% | 1 | 44 | 28.76% |
| COST241025C01040000 | 2024-10-03 9:30AM EDT | 1,040.00 | 0.41 | 0.03 | 1.75 | 0.00 | - | 2 | 77 | 41.40% |
| COST241025C01060000 | 2024-09-30 9:30AM EDT | 1,060.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 1 | 113 | 35.43% |
| COST241025C01080000 | 2024-09-24 11:45AM EDT | 1,080.00 | 0.80 | 0.00 | 4.35 | 0.00 | - | 1 | 5 | 50.87% |
| COST241025C01100000 | 2024-10-03 10:07AM EDT | 1,100.00 | 0.15 | 0.02 | 0.45 | 0.00 | - | 3 | 30 | 42.26% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025P00450000 | 2024-10-03 10:03AM EDT | 450.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 129.20% |
| COST241025P00600000 | 2024-09-26 12:50PM EDT | 600.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 91.20% |
| COST241025P00650000 | 2024-09-24 11:39AM EDT | 650.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.88% |
| COST241025P00660000 | 2024-09-18 2:31PM EDT | 660.00 | 0.79 | 0.00 | 1.00 | 0.00 | - | - | 4 | 56.67% |
| COST241025P00670000 | 2024-09-17 12:44PM EDT | 670.00 | 0.75 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 68.77% |
| COST241025P00675000 | 2024-09-20 3:15PM EDT | 675.00 | 0.59 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 67.22% |
| COST241025P00680000 | 2024-09-16 12:19PM EDT | 680.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | - | 1 | 55.23% |
| COST241025P00685000 | 2024-09-20 1:26PM EDT | 685.00 | 0.60 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 64.15% |
| COST241025P00690000 | 2024-10-03 10:05AM EDT | 690.00 | 0.43 | 0.00 | 4.35 | 0.00 | - | 2 | 40 | 62.62% |
| COST241025P00695000 | 2024-10-01 11:53AM EDT | 695.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | 15 | 49 | 43.26% |
| COST241025P00700000 | 2024-10-04 1:58PM EDT | 700.00 | 0.05 | 0.05 | 4.35 | -0.67 | -93.06% | 4 | 23 | 59.73% |
| COST241025P00705000 | 2024-10-04 1:57PM EDT | 705.00 | 0.25 | 0.02 | 0.44 | +0.05 | +25.00% | 4 | 18 | 44.41% |
| COST241025P00710000 | 2024-10-03 10:04AM EDT | 710.00 | 0.87 | 0.03 | 4.40 | 0.00 | - | 2 | 3 | 56.79% |
| COST241025P00715000 | 2024-10-03 10:05AM EDT | 715.00 | 0.90 | 0.03 | 1.50 | 0.00 | - | 4 | 7 | 51.25% |
| COST241025P00720000 | 2024-10-04 12:24PM EDT | 720.00 | 0.15 | 0.04 | 4.45 | -0.10 | -40.00% | 18 | 16 | 53.95% |
| COST241025P00725000 | 2024-10-04 10:28AM EDT | 725.00 | 0.07 | 0.05 | 4.45 | -0.39 | -84.78% | 25 | 32 | 52.48% |
| COST241025P00730000 | 2024-10-01 11:17AM EDT | 730.00 | 0.40 | 0.06 | 4.45 | 0.00 | - | 1 | 2 | 51.01% |
| COST241025P00735000 | 2024-09-26 11:39AM EDT | 735.00 | 0.61 | 0.07 | 4.50 | 0.00 | - | 1 | 3 | 58.18% |
| COST241025P00740000 | 2024-09-27 10:36AM EDT | 740.00 | 0.72 | 0.08 | 0.41 | 0.00 | - | 1 | 1 | 35.60% |
| COST241025P00745000 | 2024-09-12 3:37PM EDT | 745.00 | 1.99 | 0.19 | 0.45 | 0.00 | - | - | 1 | 34.89% |
| COST241025P00750000 | 2024-10-03 1:38PM EDT | 750.00 | 0.46 | 0.12 | 0.48 | 0.00 | - | 8 | 44 | 34.03% |
| COST241025P00755000 | 2024-10-03 2:39PM EDT | 755.00 | 0.58 | 0.16 | 0.52 | 0.00 | - | 2 | 3 | 33.25% |
| COST241025P00760000 | 2024-10-04 3:28PM EDT | 760.00 | 0.42 | 0.20 | 0.53 | -0.17 | -28.81% | 2 | 10 | 32.15% |
| COST241025P00765000 | 2024-10-04 1:38PM EDT | 765.00 | 0.45 | 0.25 | 0.62 | -0.34 | -43.04% | 1 | 33 | 31.74% |
| COST241025P00770000 | 2024-10-04 12:20PM EDT | 770.00 | 0.54 | 0.30 | 0.68 | -0.36 | -40.00% | 1 | 60 | 30.99% |
| COST241025P00775000 | 2024-10-04 3:29PM EDT | 775.00 | 0.55 | 0.37 | 0.75 | -0.70 | -56.00% | 20 | 13 | 30.27% |
| COST241025P00780000 | 2024-10-04 3:58PM EDT | 780.00 | 0.43 | 0.43 | 0.83 | -0.68 | -61.26% | 2 | 21 | 29.55% |
| COST241025P00785000 | 2024-10-04 12:13PM EDT | 785.00 | 0.85 | 0.51 | 0.92 | -0.42 | -33.07% | 1 | 7 | 28.83% |
| COST241025P00790000 | 2024-10-04 3:58PM EDT | 790.00 | 0.62 | 0.66 | 0.99 | -0.83 | -57.24% | 7 | 59 | 27.94% |
| COST241025P00795000 | 2024-10-04 2:14PM EDT | 795.00 | 1.14 | 0.72 | 1.15 | -0.87 | -43.28% | 10 | 60 | 27.45% |
| COST241025P00800000 | 2024-10-04 3:50PM EDT | 800.00 | 1.11 | 0.85 | 1.30 | -0.82 | -42.49% | 13 | 121 | 26.81% |
| COST241025P00805000 | 2024-10-04 3:47PM EDT | 805.00 | 1.25 | 1.12 | 1.40 | -0.93 | -42.66% | 9 | 87 | 25.88% |
| COST241025P00810000 | 2024-10-04 3:47PM EDT | 810.00 | 1.49 | 1.40 | 1.61 | -0.96 | -39.18% | 7 | 77 | 25.31% |
| COST241025P00815000 | 2024-10-04 3:35PM EDT | 815.00 | 1.71 | 1.51 | 1.85 | -1.31 | -43.38% | 43 | 84 | 24.71% |
| COST241025P00820000 | 2024-10-04 3:35PM EDT | 820.00 | 1.98 | 1.80 | 2.13 | -1.22 | -38.12% | 41 | 118 | 24.13% |
| COST241025P00825000 | 2024-10-04 3:28PM EDT | 825.00 | 2.38 | 2.12 | 2.48 | -1.67 | -41.23% | 5 | 64 | 23.62% |
| COST241025P00830000 | 2024-10-04 3:33PM EDT | 830.00 | 2.73 | 2.54 | 2.91 | -1.27 | -31.75% | 6 | 135 | 23.15% |
| COST241025P00835000 | 2024-10-04 3:58PM EDT | 835.00 | 3.10 | 3.05 | 3.40 | -2.55 | -45.13% | 101 | 129 | 22.65% |
| COST241025P00840000 | 2024-10-04 3:58PM EDT | 840.00 | 3.78 | 3.65 | 4.15 | -2.32 | -38.03% | 49 | 209 | 22.50% |
| COST241025P00845000 | 2024-10-04 2:43PM EDT | 845.00 | 5.04 | 4.35 | 4.80 | -2.28 | -31.15% | 43 | 126 | 21.94% |
| COST241025P00850000 | 2024-10-04 3:58PM EDT | 850.00 | 5.30 | 5.20 | 5.65 | -3.60 | -40.45% | 30 | 331 | 21.54% |
| COST241025P00855000 | 2024-10-04 12:13PM EDT | 855.00 | 7.11 | 6.20 | 6.65 | -2.27 | -24.20% | 14 | 56 | 21.16% |
| COST241025P00860000 | 2024-10-04 3:55PM EDT | 860.00 | 7.43 | 7.05 | 7.80 | -3.14 | -29.71% | 17 | 114 | 20.77% |
| COST241025P00865000 | 2024-10-04 2:29PM EDT | 865.00 | 9.85 | 8.70 | 9.40 | -2.36 | -19.33% | 3 | 72 | 20.76% |
| COST241025P00870000 | 2024-10-04 2:52PM EDT | 870.00 | 11.10 | 10.10 | 10.90 | -4.40 | -28.39% | 11 | 74 | 20.33% |
| COST241025P00875000 | 2024-10-04 3:27PM EDT | 875.00 | 12.49 | 12.00 | 12.95 | -3.51 | -21.94% | 217 | 70 | 20.34% |
| COST241025P00880000 | 2024-10-04 3:27PM EDT | 880.00 | 14.49 | 14.10 | 15.05 | -4.09 | -22.01% | 19 | 78 | 20.12% |
| COST241025P00885000 | 2024-10-04 3:01PM EDT | 885.00 | 17.24 | 15.95 | 17.35 | -6.17 | -26.36% | 9 | 25 | 19.86% |
| COST241025P00890000 | 2024-10-04 12:42PM EDT | 890.00 | 19.64 | 18.85 | 20.00 | -3.49 | -15.09% | 3 | 56 | 19.72% |
| COST241025P00895000 | 2024-10-04 12:52PM EDT | 895.00 | 22.74 | 21.10 | 22.80 | -4.59 | -16.79% | 1 | 66 | 19.47% |
| COST241025P00900000 | 2024-10-04 1:14PM EDT | 900.00 | 26.76 | 24.75 | 25.85 | -6.20 | -18.81% | 11 | 67 | 19.23% |
| COST241025P00905000 | 2024-10-04 1:14PM EDT | 905.00 | 30.85 | 28.00 | 29.30 | -5.65 | -15.48% | 3 | 35 | 19.21% |
| COST241025P00910000 | 2024-10-04 11:08AM EDT | 910.00 | 34.00 | 31.35 | 35.00 | -6.35 | -15.74% | 50 | 205 | 22.15% |
| COST241025P00915000 | 2024-10-04 2:13PM EDT | 915.00 | 39.00 | 34.90 | 39.80 | -2.35 | -5.68% | 2 | 555 | 23.74% |
| COST241025P00920000 | 2024-10-04 2:39PM EDT | 920.00 | 41.80 | 38.65 | 41.85 | +5.63 | +15.57% | 2 | 113 | 20.89% |
| COST241025P00925000 | 2024-10-03 3:20PM EDT | 925.00 | 52.92 | 39.95 | 46.15 | 0.00 | - | 2 | 2 | 21.26% |
| COST241025P00930000 | 2024-09-17 1:29PM EDT | 930.00 | 46.95 | 47.00 | 50.00 | 0.00 | - | 4 | 3 | 20.50% |
| COST241025P00935000 | 2024-09-25 12:20PM EDT | 935.00 | 40.80 | 49.85 | 56.15 | 0.00 | - | 2 | 4 | 24.28% |
| COST241025P00940000 | 2024-10-04 2:38PM EDT | 940.00 | 59.72 | 54.20 | 61.00 | +3.26 | +5.77% | 2 | 2 | 25.43% |
| COST241025P00950000 | 2024-09-27 9:58AM EDT | 950.00 | 71.28 | 63.85 | 70.60 | 0.00 | - | 3 | 4 | 27.36% |
| COST241025P00960000 | 2024-09-30 3:40PM EDT | 960.00 | 73.80 | 73.40 | 80.55 | 0.00 | - | 1 | 0 | 29.89% |
| COST241025P00970000 | 2024-09-24 10:03AM EDT | 970.00 | 71.00 | 83.05 | 90.90 | 0.00 | - | - | 0 | 33.30% |
| COST241025P00990000 | 2024-09-27 9:31AM EDT | 990.00 | 107.00 | 103.05 | 110.55 | 0.00 | - | 1 | 0 | 37.35% |
| COST241025P01020000 | 2024-10-04 2:39PM EDT | 1,020.00 | 139.23 | 133.05 | 140.45 | +139.23 | - | 2 | 0 | 43.93% |
| COST241025P01040000 | 2024-10-04 2:38PM EDT | 1,040.00 | 159.22 | 153.25 | 160.50 | +159.22 | - | 2 | 0 | 48.41% |
© 2024 Yahoo. All rights reserved.