Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250417C00500000 | 2024-08-28 2:01PM EDT | 500.00 | 399.10 | 394.00 | 402.55 | 0.00 | - | 3 | 3 | 68.09% |
| COST250417C00520000 | 2024-09-12 10:01AM EDT | 520.00 | 402.02 | 368.10 | 375.30 | 0.00 | - | - | 1 | 57.40% |
| COST250417C00600000 | 2024-10-04 11:56AM EDT | 600.00 | 297.06 | 291.70 | 298.85 | 0.00 | - | 1 | 2 | 50.97% |
| COST250417C00680000 | 2024-08-22 10:01AM EDT | 680.00 | 230.00 | 246.50 | 253.95 | 0.00 | - | - | 1 | 57.24% |
| COST250417C00700000 | 2024-09-27 10:30AM EDT | 700.00 | 214.20 | 202.10 | 204.85 | 0.00 | - | 1 | 5 | 39.25% |
| COST250417C00740000 | 2024-09-16 3:05PM EDT | 740.00 | 199.08 | 168.00 | 170.00 | 0.00 | - | - | 1 | 35.85% |
| COST250417C00800000 | 2024-09-30 10:18AM EDT | 800.00 | 135.00 | 118.15 | 122.60 | 0.00 | - | 1 | 5 | 31.97% |
| COST250417C00815000 | 2024-09-24 2:28PM EDT | 815.00 | 133.20 | 110.30 | 111.65 | 0.00 | - | 2 | 8 | 31.10% |
| COST250417C00840000 | 2024-10-03 10:22AM EDT | 840.00 | 93.00 | 92.90 | 95.15 | 0.00 | - | 2 | 303 | 30.06% |
| COST250417C00850000 | 2024-10-07 11:54AM EDT | 850.00 | 88.00 | 87.00 | 88.50 | -1.09 | -1.22% | 1 | 7 | 29.50% |
| COST250417C00860000 | 2024-10-01 1:19PM EDT | 860.00 | 78.80 | 80.85 | 82.50 | 0.00 | - | 1 | 3 | 29.12% |
| COST250417C00865000 | 2024-09-05 1:13PM EDT | 865.00 | 89.81 | 79.85 | 82.55 | 0.00 | - | - | 1 | 30.12% |
| COST250417C00870000 | 2024-10-02 9:38AM EDT | 870.00 | 70.00 | 74.00 | 76.75 | 0.00 | - | 1 | 3 | 28.77% |
| COST250417C00875000 | 2024-10-04 10:33AM EDT | 875.00 | 72.00 | 72.15 | 73.80 | 0.00 | - | 1 | 66 | 28.53% |
| COST250417C00880000 | 2024-10-04 12:42PM EDT | 880.00 | 72.70 | 69.45 | 71.00 | 0.00 | - | 5 | 21 | 28.33% |
| COST250417C00885000 | 2024-10-02 3:28PM EDT | 885.00 | 68.80 | 66.35 | 68.35 | 0.00 | - | 10 | 15 | 28.17% |
| COST250417C00890000 | 2024-09-30 3:07PM EDT | 890.00 | 67.66 | 64.20 | 65.65 | 0.00 | - | 5 | 13 | 27.97% |
| COST250417C00895000 | 2024-10-03 1:09PM EDT | 895.00 | 60.11 | 61.50 | 63.00 | 0.00 | - | 1 | 5 | 27.77% |
| COST250417C00900000 | 2024-10-04 12:39PM EDT | 900.00 | 62.00 | 59.15 | 60.40 | 0.00 | - | 1 | 84 | 27.56% |
| COST250417C00905000 | 2024-10-02 10:12AM EDT | 905.00 | 54.10 | 56.55 | 57.95 | 0.00 | - | 2 | 15 | 27.40% |
| COST250417C00910000 | 2024-10-07 12:43PM EDT | 910.00 | 54.50 | 54.25 | 55.65 | -0.70 | -1.27% | 6 | 48 | 27.27% |
| COST250417C00915000 | 2024-10-02 3:28PM EDT | 915.00 | 53.95 | 52.25 | 53.40 | 0.00 | - | 2 | 17 | 27.14% |
| COST250417C00920000 | 2024-10-07 10:37AM EDT | 920.00 | 53.55 | 49.80 | 51.15 | +1.30 | +2.49% | 2 | 32 | 26.99% |
| COST250417C00925000 | 2024-10-03 1:09PM EDT | 925.00 | 47.10 | 47.75 | 48.95 | 0.00 | - | 2 | 47 | 26.83% |
| COST250417C00930000 | 2024-09-26 3:18PM EDT | 930.00 | 63.00 | 45.65 | 46.95 | 0.00 | - | 10 | 48 | 26.74% |
| COST250417C00935000 | 2024-09-26 3:18PM EDT | 935.00 | 60.65 | 43.60 | 44.80 | 0.00 | - | 15 | 34 | 26.56% |
| COST250417C00940000 | 2024-10-01 10:39AM EDT | 940.00 | 42.45 | 41.55 | 42.90 | 0.00 | - | 2 | 32 | 26.46% |
| COST250417C00945000 | 2024-10-01 11:07AM EDT | 945.00 | 40.37 | 39.85 | 40.95 | 0.00 | - | 1 | 19 | 26.32% |
| COST250417C00950000 | 2024-10-07 11:08AM EDT | 950.00 | 40.35 | 37.95 | 39.20 | +2.70 | +7.17% | 2 | 18 | 26.24% |
| COST250417C00955000 | 2024-10-07 12:13PM EDT | 955.00 | 36.15 | 36.20 | 37.30 | -16.35 | -31.14% | 3 | 11 | 26.07% |
| COST250417C00960000 | 2024-10-07 11:07AM EDT | 960.00 | 36.35 | 34.45 | 35.70 | +0.55 | +1.54% | 4 | 42 | 26.01% |
| COST250417C00965000 | 2024-09-10 11:14AM EDT | 965.00 | 50.95 | 32.55 | 34.05 | 0.00 | - | 2 | 13 | 25.90% |
| COST250417C00980000 | 2024-09-30 3:07PM EDT | 980.00 | 30.87 | 27.90 | 29.40 | 0.00 | - | 5 | 11 | 25.58% |
| COST250417C01000000 | 2024-10-03 3:00PM EDT | 1,000.00 | 23.05 | 22.40 | 24.15 | 0.00 | - | 4 | 52 | 25.27% |
| COST250417C01020000 | 2024-10-04 12:09PM EDT | 1,020.00 | 20.00 | 18.80 | 19.65 | 0.00 | - | 2 | 26 | 24.97% |
| COST250417C01040000 | 2024-09-27 11:29AM EDT | 1,040.00 | 18.80 | 15.10 | 15.95 | 0.00 | - | 2 | 5 | 24.76% |
| COST250417C01060000 | 2024-10-02 9:54AM EDT | 1,060.00 | 13.15 | 12.35 | 12.90 | +1.45 | +12.39% | 3 | 538 | 24.59% |
| COST250417C01080000 | 2024-10-02 9:56AM EDT | 1,080.00 | 9.50 | 9.90 | 10.50 | 0.00 | - | 8 | 61 | 24.53% |
| COST250417C01100000 | 2024-10-02 1:10PM EDT | 1,100.00 | 8.05 | 8.10 | 8.55 | 0.00 | - | 3 | 33 | 24.52% |
| COST250417C01120000 | 2024-09-27 2:02PM EDT | 1,120.00 | 7.70 | 6.60 | 7.00 | 0.00 | - | 2 | 4 | 24.56% |
| COST250417C01140000 | 2024-10-03 1:36PM EDT | 1,140.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 1 | 4 | 24.59% |
| COST250417C01160000 | 2024-10-04 9:32AM EDT | 1,160.00 | 5.00 | 4.50 | 4.75 | 0.00 | - | 5 | 15 | 24.76% |
| COST250417C01180000 | 2024-10-01 1:09PM EDT | 1,180.00 | 3.64 | 3.70 | 3.95 | 0.00 | - | 47 | 46 | 24.92% |
| COST250417C01200000 | 2024-10-04 10:46AM EDT | 1,200.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 49 | 25.23% |
| COST250417C01220000 | 2024-10-07 12:35PM EDT | 1,220.00 | 2.71 | 2.37 | 2.89 | -0.16 | -5.57% | 4 | 15 | 25.48% |
| COST250417C01240000 | 2024-09-10 3:25PM EDT | 1,240.00 | 4.92 | 1.85 | 2.64 | 0.00 | - | 4 | 4 | 26.04% |
| COST250417C01260000 | 2024-10-04 2:24PM EDT | 1,260.00 | 2.18 | 1.50 | 3.00 | 0.00 | - | 1 | 5 | 27.61% |
| COST250417C01280000 | 2024-09-11 12:05PM EDT | 1,280.00 | 3.65 | 1.31 | 2.70 | 0.00 | - | 1 | 0 | 28.03% |
| COST250417C01300000 | 2024-09-27 2:50PM EDT | 1,300.00 | 1.38 | 1.15 | 2.50 | 0.00 | - | 4 | 7 | 28.56% |
| COST250417C01320000 | 2024-09-16 9:40AM EDT | 1,320.00 | 3.60 | 0.88 | 2.30 | 0.00 | - | 1 | 2 | 29.04% |
| COST250417C01360000 | 2024-10-07 11:29AM EDT | 1,360.00 | 1.20 | 0.79 | 1.20 | +0.03 | +2.56% | 4 | 21 | 27.85% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250417P00440000 | 2024-10-01 12:09PM EDT | 440.00 | 0.42 | 0.08 | 1.50 | 0.00 | - | 3 | 10 | 46.17% |
| COST250417P00460000 | 2024-09-26 1:39PM EDT | 460.00 | 0.77 | 0.14 | 1.70 | 0.00 | - | - | 0 | 44.33% |
| COST250417P00500000 | 2024-09-06 12:00PM EDT | 500.00 | 1.81 | 0.35 | 5.30 | 0.00 | - | 1 | 1 | 48.27% |
| COST250417P00520000 | 2024-10-04 1:47PM EDT | 520.00 | 1.06 | 0.56 | 5.30 | 0.00 | - | 1 | 2 | 45.39% |
| COST250417P00540000 | 2024-10-02 10:16AM EDT | 540.00 | 1.73 | 0.84 | 2.30 | 0.00 | - | 2 | 2 | 36.23% |
| COST250417P00560000 | 2024-10-03 11:44AM EDT | 560.00 | 2.93 | 1.20 | 2.85 | 0.00 | - | 1 | 2 | 35.22% |
| COST250417P00580000 | 2024-10-03 3:48PM EDT | 580.00 | 2.60 | 1.70 | 2.95 | 0.00 | - | 1 | 4 | 33.07% |
| COST250417P00600000 | 2024-10-03 11:44AM EDT | 600.00 | 3.93 | 2.00 | 3.30 | 0.00 | - | 1 | 5 | 31.46% |
| COST250417P00620000 | 2024-09-13 12:52PM EDT | 620.00 | 4.65 | 2.35 | 4.40 | 0.00 | - | - | 2 | 31.00% |
| COST250417P00640000 | 2024-09-26 1:46PM EDT | 640.00 | 4.55 | 2.95 | 5.35 | 0.00 | - | 1 | 2 | 29.98% |
| COST250417P00660000 | 2024-09-30 3:57PM EDT | 660.00 | 4.55 | 5.10 | 5.45 | 0.00 | - | 32 | 790 | 27.75% |
| COST250417P00680000 | 2024-10-04 3:35PM EDT | 680.00 | 6.25 | 6.40 | 6.95 | 0.00 | - | 5 | 8 | 27.08% |
| COST250417P00700000 | 2024-10-03 3:53PM EDT | 700.00 | 9.00 | 8.00 | 8.55 | 0.00 | - | 4 | 15 | 26.19% |
| COST250417P00720000 | 2024-10-02 2:39PM EDT | 720.00 | 10.30 | 10.00 | 10.50 | 0.00 | - | 2 | 4 | 25.32% |
| COST250417P00740000 | 2024-09-27 3:43PM EDT | 740.00 | 12.35 | 12.55 | 13.10 | 0.00 | - | 3 | 13 | 24.63% |
| COST250417P00760000 | 2024-10-04 1:06PM EDT | 760.00 | 15.30 | 15.50 | 16.10 | 0.00 | - | 1 | 15 | 23.86% |
| COST250417P00765000 | 2024-10-01 1:42PM EDT | 765.00 | 17.75 | 16.45 | 17.15 | 0.00 | - | 2 | 8 | 23.79% |
| COST250417P00770000 | 2024-09-23 9:30AM EDT | 770.00 | 16.90 | 17.40 | 18.05 | 0.00 | - | - | 1 | 23.61% |
| COST250417P00775000 | 2024-09-27 9:31AM EDT | 775.00 | 19.90 | 18.35 | 18.90 | 0.00 | - | 1 | 22 | 23.37% |
| COST250417P00780000 | 2024-10-07 12:08PM EDT | 780.00 | 19.80 | 19.35 | 19.95 | -1.45 | -6.82% | 2 | 13 | 23.23% |
| COST250417P00785000 | 2024-10-04 11:47AM EDT | 785.00 | 20.80 | 20.40 | 21.00 | 0.00 | - | 2 | 4 | 23.06% |
| COST250417P00790000 | 2024-10-04 11:47AM EDT | 790.00 | 21.90 | 21.50 | 22.15 | 0.00 | - | 1 | 7 | 22.91% |
| COST250417P00795000 | 2024-10-04 11:47AM EDT | 795.00 | 22.95 | 22.75 | 23.30 | 0.00 | - | 6 | 26 | 22.75% |
| COST250417P00800000 | 2024-10-03 1:09PM EDT | 800.00 | 25.87 | 23.90 | 24.55 | 0.00 | - | 4 | 382 | 22.60% |
| COST250417P00805000 | 2024-09-25 2:04PM EDT | 805.00 | 23.25 | 24.60 | 25.90 | 0.00 | - | 20 | 20 | 22.48% |
| COST250417P00810000 | 2024-09-26 3:22PM EDT | 810.00 | 25.20 | 26.45 | 27.25 | 0.00 | - | 1 | 17 | 22.33% |
| COST250417P00815000 | 2024-10-04 11:47AM EDT | 815.00 | 28.20 | 26.90 | 28.60 | 0.00 | - | 2 | 3 | 22.16% |
| COST250417P00820000 | 2024-10-03 2:26PM EDT | 820.00 | 31.10 | 28.75 | 30.00 | 0.00 | - | 7 | 16 | 21.98% |
| COST250417P00825000 | 2024-10-03 3:08PM EDT | 825.00 | 33.70 | 30.40 | 31.60 | 0.00 | - | 4 | 22 | 21.87% |
| COST250417P00830000 | 2024-09-12 12:56PM EDT | 830.00 | 32.86 | 32.35 | 33.20 | 0.00 | - | 2 | 5 | 21.73% |
| COST250417P00835000 | 2024-10-04 11:47AM EDT | 835.00 | 34.35 | 33.90 | 34.75 | 0.00 | - | 1 | 8 | 21.54% |
| COST250417P00840000 | 2024-10-04 3:15PM EDT | 840.00 | 35.55 | 35.55 | 36.45 | 0.00 | - | 30 | 125 | 21.39% |
| COST250417P00845000 | 2024-09-23 11:25AM EDT | 845.00 | 32.08 | 37.40 | 38.25 | 0.00 | - | 2 | 8 | 21.25% |
| COST250417P00850000 | 2024-10-07 12:00PM EDT | 850.00 | 40.00 | 39.05 | 40.15 | +1.25 | +3.23% | 1 | 40 | 21.13% |
| COST250417P00855000 | 2024-10-04 11:47AM EDT | 855.00 | 41.45 | 40.95 | 41.95 | 0.00 | - | 2 | 13 | 20.94% |
| COST250417P00860000 | 2024-10-07 12:09PM EDT | 860.00 | 44.00 | 42.15 | 43.95 | +3.81 | +9.48% | 1 | 56 | 20.80% |
| COST250417P00865000 | 2024-10-07 10:03AM EDT | 865.00 | 44.00 | 45.00 | 45.95 | -1.40 | -3.08% | 1 | 26 | 20.63% |
| COST250417P00870000 | 2024-09-26 3:39PM EDT | 870.00 | 43.70 | 47.00 | 48.00 | 0.00 | - | 2 | 16 | 20.45% |
| COST250417P00875000 | 2024-10-04 12:46PM EDT | 875.00 | 47.77 | 48.75 | 50.20 | 0.00 | - | 1 | 27 | 20.31% |
| COST250417P00880000 | 2024-10-03 10:58AM EDT | 880.00 | 52.90 | 51.30 | 52.70 | 0.00 | - | 1 | 27 | 20.25% |
| COST250417P00885000 | 2024-09-27 2:53PM EDT | 885.00 | 52.18 | 53.55 | 54.80 | 0.00 | - | 20 | 22 | 20.01% |
| COST250417P00890000 | 2024-09-26 3:56PM EDT | 890.00 | 52.85 | 56.00 | 57.20 | 0.00 | - | 18 | 18 | 19.86% |
| COST250417P00895000 | 2024-10-03 2:44PM EDT | 895.00 | 62.40 | 58.40 | 59.65 | 0.00 | - | 1 | 25 | 19.69% |
| COST250417P00900000 | 2024-10-04 3:05PM EDT | 900.00 | 60.55 | 61.00 | 62.25 | 0.00 | - | 4 | 78 | 19.55% |
| COST250417P00905000 | 2024-09-30 12:27PM EDT | 905.00 | 58.33 | 63.35 | 66.20 | 0.00 | - | 1 | 11 | 19.92% |
| COST250417P00910000 | 2024-10-04 11:00AM EDT | 910.00 | 66.30 | 66.20 | 67.50 | 0.00 | - | 6 | 22 | 19.20% |
| COST250417P00915000 | 2024-09-26 3:42PM EDT | 915.00 | 63.70 | 68.95 | 70.25 | 0.00 | - | - | 1 | 19.03% |
| COST250417P00920000 | 2024-10-04 11:00AM EDT | 920.00 | 71.89 | 71.75 | 76.45 | 0.00 | - | 6 | 68 | 20.22% |
| COST250417P00930000 | 2024-09-23 12:28PM EDT | 930.00 | 64.35 | 77.50 | 78.95 | 0.00 | - | - | 10 | 18.49% |
| COST250417P00935000 | 2024-09-09 12:59PM EDT | 935.00 | 80.20 | 80.45 | 82.25 | 0.00 | - | - | 3 | 18.41% |
| COST250417P00940000 | 2024-09-27 12:06PM EDT | 940.00 | 84.15 | 83.60 | 85.70 | 0.00 | - | 1 | 17 | 18.37% |
| COST250417P00945000 | 2024-09-26 3:42PM EDT | 945.00 | 80.00 | 86.90 | 90.95 | 0.00 | - | - | 1 | 19.08% |
| COST250417P00950000 | 2024-09-17 3:58PM EDT | 950.00 | 88.00 | 90.35 | 92.25 | 0.00 | - | 1 | 1 | 18.02% |
| COST250417P01000000 | 2024-10-04 10:31AM EDT | 1,000.00 | 132.95 | 126.85 | 129.15 | 0.00 | - | 30 | 39 | 15.84% |
© 2024 Yahoo. All rights reserved.