Australia markets close in 5 hours 39 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
560.96+4.64 (+0.83%)
At close: 04:00PM EDT
561.05 +0.09 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C003000002022-07-27 3:29PM EDT300.00223.74258.70262.100.00--0603.03%
COST220819C003050002022-07-27 3:29PM EDT305.00218.72254.45257.400.00-95611.91%
COST220819C003100002022-07-13 10:00AM EDT310.00176.75225.15228.600.00-100.00%
COST220819C003200002022-08-05 10:00AM EDT320.00216.20238.45242.600.00-11582.03%
COST220819C003400002022-07-27 3:31PM EDT340.00184.52219.50222.550.00--0344.53%
COST220819C003500002022-07-27 3:31PM EDT350.00174.51208.55212.650.00-60503.03%
COST220819C003600002022-06-21 12:16PM EDT360.00102.69167.20170.850.00--10.00%
COST220819C003700002022-07-27 3:31PM EDT370.00154.50188.60192.450.00-20441.41%
COST220819C003800002022-07-06 3:55PM EDT380.00114.10159.25163.550.00-100.00%
COST220819C003850002022-06-14 10:00AM EDT385.0077.50125.75129.950.00--10.00%
COST220819C003900002022-07-26 10:22AM EDT390.00127.95169.05172.600.00-10400.39%
COST220819C003950002022-08-09 3:33PM EDT395.00142.81163.85167.200.00-4021368.95%
COST220819C004000002022-08-18 3:09PM EDT400.00161.60160.10162.00+23.80+17.27%3630248.44%
COST220819C004050002022-08-15 11:05AM EDT405.00138.55154.35157.400.00-27356.05%
COST220819C004100002022-07-26 10:17AM EDT410.00108.72148.70152.350.00-14342.48%
COST220819C004150002022-08-04 2:44PM EDT415.00127.80143.80147.200.00-11324.32%
COST220819C004200002022-07-27 1:23PM EDT420.0097.05138.65142.650.00-23332.67%
COST220819C004250002022-08-04 2:44PM EDT425.00117.95133.60137.400.00-15311.33%
COST220819C004300002022-08-16 1:54PM EDT430.00127.30128.65132.450.00-125302.39%
COST220819C004350002022-07-28 1:47PM EDT435.00104.90124.40127.300.00-126285.45%
COST220819C004400002022-08-17 2:06PM EDT440.00118.00118.80122.250.00-326272.75%
COST220819C004450002022-08-03 9:45AM EDT445.0099.70114.45117.450.00-219269.82%
COST220819C004500002022-08-18 2:10PM EDT450.00109.70108.75112.15+23.23+26.86%161247.71%
COST220819C004550002022-08-17 2:14PM EDT455.00104.00104.55106.800.00-1275222.27%
COST220819C004600002022-08-16 1:36PM EDT460.0096.10100.20101.600.00-4141202.54%
COST220819C004650002022-08-18 10:12AM EDT465.0095.5595.0097.25+24.90+35.24%3155157.42%
COST220819C004700002022-08-18 3:19PM EDT470.0092.2088.9092.25+6.40+7.46%282210.30%
COST220819C004750002022-08-18 11:38AM EDT475.0082.2385.0086.35+0.61+0.75%2198160.55%
COST220819C004800002022-08-18 3:19PM EDT480.0082.0080.2082.35+3.75+4.79%1106146.88%
COST220819C004850002022-08-18 10:12AM EDT485.0073.3075.0576.35+3.45+4.94%3192143.36%
COST220819C004900002022-08-18 1:56PM EDT490.0069.4770.1571.95+3.91+5.96%1171109.18%
COST220819C004925002022-08-09 9:30AM EDT492.5053.0567.5569.600.00--2108.98%
COST220819C004950002022-08-18 12:04PM EDT495.0063.0065.3566.40+4.49+7.67%1183128.81%
COST220819C004975002022-08-12 2:37PM EDT497.5040.0461.3064.850.00-18157.03%
COST220819C005000002022-08-18 12:03PM EDT500.0058.0759.7561.55+1.76+3.13%12385126.71%
COST220819C005025002022-08-09 11:54AM EDT502.5037.9057.6059.600.00-1696.48%
COST220819C005050002022-08-18 3:26PM EDT505.0056.6455.2557.05+5.35+10.43%23,20097.07%
COST220819C005100002022-08-18 2:41PM EDT510.0050.2450.3551.40+3.83+8.25%28711102.64%
COST220819C005125002022-08-16 9:55AM EDT512.5041.5547.7549.700.00-2589.94%
COST220819C005150002022-08-18 3:54PM EDT515.0046.0045.3046.50+4.11+9.81%3545697.75%
COST220819C005175002022-08-17 12:08PM EDT517.5035.8042.5044.900.00-31080.37%
COST220819C005200002022-08-18 3:47PM EDT520.0041.5740.3041.50+4.69+12.72%9566688.77%
COST220819C005225002022-08-18 10:59AM EDT522.5034.7037.5039.85-1.81-4.96%82470.90%
COST220819C005250002022-08-18 2:35PM EDT525.0035.1734.9536.35+3.17+9.91%1579074.56%
COST220819C005275002022-08-17 2:28PM EDT527.5031.1032.7534.850.00-26468.36%
COST220819C005300002022-08-18 3:37PM EDT530.0031.9130.2531.45+5.44+20.55%961,00669.04%
COST220819C005325002022-08-18 3:15PM EDT532.5029.0927.5030.10+4.41+17.87%58059.77%
COST220819C005350002022-08-18 3:58PM EDT535.0025.8325.3026.75+5.88+29.47%9070367.14%
COST220819C005375002022-08-18 10:33AM EDT537.5020.0021.3524.00+0.89+4.66%324356.49%
COST220819C005400002022-08-18 3:48PM EDT540.0021.7420.1022.20+4.84+28.64%15295265.04%
COST220819C005425002022-08-18 3:32PM EDT542.5018.8517.8519.25+4.80+34.16%3817451.95%
COST220819C005450002022-08-18 3:59PM EDT545.0016.0515.1516.65+3.55+28.40%11764844.92%
COST220819C005475002022-08-18 2:50PM EDT547.5013.2012.6514.40+2.70+25.71%2315643.73%
COST220819C005500002022-08-18 3:59PM EDT550.0010.9810.5511.70+2.48+29.18%3981,25735.16%
COST220819C005525002022-08-18 3:59PM EDT552.508.598.309.35+2.20+34.43%13138731.54%
COST220819C005550002022-08-18 3:53PM EDT555.006.536.207.05+1.43+28.04%3891,20127.75%
COST220819C005575002022-08-18 3:59PM EDT557.504.424.255.05+0.83+23.12%43136125.76%
COST220819C005600002022-08-18 3:59PM EDT560.002.832.753.20+0.23+8.85%1,5681,17123.01%
COST220819C005650002022-08-18 3:59PM EDT565.000.910.861.05-0.20-18.02%6,6281,42221.97%
COST220819C005700002022-08-18 3:59PM EDT570.000.210.220.30-0.34-61.82%6,1984,85023.15%
COST220819C005750002022-08-18 3:57PM EDT575.000.110.070.12-0.17-60.71%1,0491,11326.56%
COST220819C005800002022-08-18 3:55PM EDT580.000.050.050.08-0.10-66.67%62596231.84%
COST220819C005850002022-08-18 3:56PM EDT585.000.040.030.06-0.05-55.56%1012,89437.11%
COST220819C005900002022-08-18 3:53PM EDT590.000.050.040.050.00-12655542.38%
COST220819C005950002022-08-18 3:45PM EDT595.000.020.000.04-0.05-71.43%15831947.07%
COST220819C006000002022-08-18 3:46PM EDT600.000.020.000.020.00-5968548.83%
COST220819C006050002022-08-18 11:07AM EDT605.000.010.000.06-0.03-75.00%6154756.64%
COST220819C006100002022-08-17 11:53AM EDT610.000.010.000.02-0.01-50.00%95855.47%
COST220819C006150002022-08-16 3:58PM EDT615.000.050.010.030.00-191864.84%
COST220819C006200002022-08-16 3:52PM EDT620.000.040.000.030.00-477267.97%
COST220819C006250002022-08-16 3:52PM EDT625.000.040.000.050.00-214476.56%
COST220819C006300002022-08-16 3:52PM EDT630.000.030.000.030.00-403877.34%
COST220819C006350002022-08-16 3:52PM EDT635.000.030.000.030.00-576082.03%
COST220819C006400002022-08-16 3:52PM EDT640.000.030.000.030.00-232486.72%
COST220819C006500002022-07-15 9:30AM EDT650.000.130.000.030.00-5696.09%
COST220819C006600002022-07-21 11:13AM EDT660.000.120.000.030.00-12104.69%
COST220819C006700002022-08-09 9:30AM EDT670.000.040.000.030.00-188114.06%
COST220819C006800002022-08-05 2:45PM EDT680.000.020.000.010.00-6368112.50%
COST220819C006900002022-08-16 3:52PM EDT690.000.010.000.030.00-235131.25%
COST220819C007000002022-08-15 2:38PM EDT700.000.010.000.020.00-1140134.38%
COST220819C007100002022-08-04 1:55PM EDT710.000.030.000.030.00--10146.88%
COST220819C007200002022-08-09 2:11PM EDT720.000.010.000.020.00-6264150.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P002300002022-07-11 10:24AM EDT230.000.080.000.030.00-1102525.00%
COST220819P002600002022-07-08 12:51PM EDT260.000.050.000.010.00-2222425.00%
COST220819P002700002022-06-28 12:50PM EDT270.000.200.000.170.00-11503.91%
COST220819P002750002022-07-26 2:38PM EDT275.000.050.000.030.00-14425.00%
COST220819P002800002022-06-23 11:38AM EDT280.000.350.000.240.00--2497.66%
COST220819P002850002022-07-08 3:13PM EDT285.000.090.000.120.00-66453.13%
COST220819P002900002022-07-08 3:13PM EDT290.000.080.000.170.00-121457.81%
COST220819P002950002022-07-01 1:54PM EDT295.000.260.000.100.00-1516425.00%
COST220819P003000002022-08-11 9:30AM EDT300.000.050.000.010.00-1609343.75%
COST220819P003050002022-07-26 9:36AM EDT305.000.040.000.030.00-16365.63%
COST220819P003100002022-07-26 1:10PM EDT310.000.020.000.030.00-119356.25%
COST220819P003150002022-07-26 1:09PM EDT315.000.030.000.030.00-515346.88%
COST220819P003200002022-08-09 9:46AM EDT320.000.010.000.030.00-1366337.50%
COST220819P003250002022-07-26 1:09PM EDT325.000.010.000.02-0.03-75.00%143318.75%
COST220819P003300002022-07-27 10:00AM EDT330.000.050.000.030.00-229318.75%
COST220819P003350002022-08-10 9:30AM EDT335.000.010.000.020.00-1335300.00%
COST220819P003400002022-08-09 9:56AM EDT340.000.010.000.020.00-11154293.75%
COST220819P003450002022-08-11 10:23AM EDT345.000.020.000.010.00-1154275.00%
COST220819P003500002022-08-16 3:57PM EDT350.000.020.000.030.00-1688287.50%
COST220819P003550002022-07-28 3:48PM EDT355.000.110.000.030.00-113278.13%
COST220819P003600002022-08-08 12:36PM EDT360.000.030.000.030.00-1124270.31%
COST220819P003650002022-08-16 3:57PM EDT365.000.030.000.030.00-124262.50%
COST220819P003700002022-08-11 3:15PM EDT370.000.020.000.030.00-188254.69%
COST220819P003750002022-08-11 3:15PM EDT375.000.020.000.030.00-3517246.88%
COST220819P003800002022-08-18 10:15AM EDT380.000.010.000.010.00-70277218.75%
COST220819P003850002022-08-18 10:18AM EDT385.000.010.000.03-0.02-66.67%20135231.25%
COST220819P003900002022-08-11 2:44PM EDT390.000.020.000.030.00-2792225.00%
COST220819P003950002022-08-17 2:00PM EDT395.000.020.000.000.00-440150.00%
COST220819P004000002022-08-18 1:09PM EDT400.000.010.000.01-0.02-66.67%96721193.75%
COST220819P004050002022-08-11 12:25PM EDT405.000.040.000.030.00-31165203.13%
COST220819P004100002022-08-18 11:18AM EDT410.000.100.000.03+0.08+400.00%2226195.31%
COST220819P004150002022-08-18 1:37PM EDT415.000.030.000.03-0.02-40.00%1239187.50%
COST220819P004200002022-08-17 12:49PM EDT420.000.010.000.030.00-1268181.25%
COST220819P004250002022-08-18 2:33PM EDT425.000.010.000.02-0.04-80.00%6880168.75%
COST220819P004300002022-08-18 2:33PM EDT430.000.030.000.02+0.02+200.00%4285162.50%
COST220819P004350002022-08-15 2:17PM EDT435.000.030.000.020.00-11243156.25%
COST220819P004400002022-08-18 9:49AM EDT440.000.030.000.03+0.01+50.00%3904154.69%
COST220819P004450002022-08-18 9:49AM EDT445.000.050.000.03+0.04+400.00%31,875146.88%
COST220819P004500002022-08-18 11:37AM EDT450.000.050.000.03+0.04+400.00%1649140.63%
COST220819P004550002022-08-18 11:37AM EDT455.000.040.000.03-0.03-42.86%1388134.38%
COST220819P004600002022-08-17 11:11AM EDT460.000.020.000.030.00-12478128.13%
COST220819P004650002022-08-18 9:51AM EDT465.000.010.000.030.00-4317121.88%
COST220819P004700002022-08-18 12:46PM EDT470.000.020.010.030.00-2405118.75%
COST220819P004750002022-08-17 2:18PM EDT475.000.020.010.030.00-8407111.72%
COST220819P004800002022-08-18 9:52AM EDT480.000.010.000.03-0.01-50.00%2558103.13%
COST220819P004850002022-08-18 3:16PM EDT485.000.020.000.03-0.01-33.33%1041996.88%
COST220819P004900002022-08-18 3:16PM EDT490.000.010.010.02-0.02-66.67%10643090.63%
COST220819P004925002022-08-16 9:48AM EDT492.500.070.000.030.00-67287.50%
COST220819P004950002022-08-18 11:31AM EDT495.000.020.010.03-0.01-33.33%1559585.94%
COST220819P004975002022-08-18 3:20PM EDT497.500.020.010.03-0.06-75.00%810282.81%
COST220819P005000002022-08-18 3:53PM EDT500.000.020.010.02-0.01-33.33%871,23178.13%
COST220819P005025002022-08-18 1:59PM EDT502.500.020.020.03-0.02-50.00%1423778.52%
COST220819P005050002022-08-18 2:07PM EDT505.000.030.010.03-0.02-40.00%193,47273.44%
COST220819P005100002022-08-18 3:53PM EDT510.000.030.020.04-0.03-50.00%8869370.31%
COST220819P005125002022-08-18 3:37PM EDT512.500.020.030.04-0.02-50.00%5286768.36%
COST220819P005150002022-08-18 3:37PM EDT515.000.020.020.05-0.05-71.43%4577264.84%
COST220819P005175002022-08-18 3:59PM EDT517.500.040.020.05-0.01-20.00%6488461.72%
COST220819P005200002022-08-18 3:26PM EDT520.000.050.040.05-0.02-28.57%15187860.16%
COST220819P005225002022-08-18 3:56PM EDT522.500.060.010.06-0.02-25.00%7559655.08%
COST220819P005250002022-08-18 3:53PM EDT525.000.050.000.06-0.02-28.57%671,07050.78%
COST220819P005275002022-08-18 3:52PM EDT527.500.060.050.06-0.03-33.33%1332751.37%
COST220819P005300002022-08-18 3:36PM EDT530.000.050.000.07-0.08-61.54%27877149.41%
COST220819P005325002022-08-18 3:45PM EDT532.500.060.030.07-0.12-66.67%10941345.90%
COST220819P005350002022-08-18 3:49PM EDT535.000.070.050.08-0.10-58.82%19564443.16%
COST220819P005375002022-08-18 3:49PM EDT537.500.070.010.09-0.22-75.86%12062440.23%
COST220819P005400002022-08-18 3:58PM EDT540.000.080.050.10-0.28-77.78%45183937.11%
COST220819P005425002022-08-18 3:59PM EDT542.500.090.050.11-0.49-84.48%54452633.79%
COST220819P005450002022-08-18 3:57PM EDT545.000.160.100.15-0.59-78.67%27446431.64%
COST220819P005475002022-08-18 3:54PM EDT547.500.200.150.21-0.94-82.46%34523229.44%
COST220819P005500002022-08-18 3:57PM EDT550.000.290.200.31-1.32-81.99%1,05273627.44%
COST220819P005525002022-08-18 3:59PM EDT552.500.450.350.50-1.89-80.77%59922425.95%
COST220819P005550002022-08-18 3:59PM EDT555.000.760.650.79-2.64-77.65%1,03641624.24%
COST220819P005575002022-08-18 3:59PM EDT557.501.251.101.30-3.35-72.83%7459122.97%
COST220819P005600002022-08-18 3:59PM EDT560.002.151.852.15-3.76-63.62%5589022.23%
COST220819P005650002022-08-18 3:58PM EDT565.005.304.705.50-3.25-38.01%8010726.07%
COST220819P005700002022-08-18 3:44PM EDT570.008.708.3010.30-5.50-38.73%236637.01%
COST220819P005750002022-08-17 2:14PM EDT575.0016.4012.3515.500.00-13051.12%
COST220819P005800002022-08-17 10:31AM EDT580.0028.0017.3520.750.00-1165.45%
COST220819P005850002022-08-02 10:19AM EDT585.0044.2522.6526.450.00-2054.49%
COST220819P005900002022-07-13 1:02PM EDT590.0094.2551.7554.700.00-90307.47%
COST220819P005950002022-07-11 1:48PM EDT595.0091.1053.3556.800.00-50294.41%
COST220819P006000002022-08-17 2:11PM EDT600.0043.0037.3541.550.00-4275.29%
COST220819P006050002022-08-17 2:14PM EDT605.0046.1042.7545.250.00-11104.40%
COST220819P006100002022-07-20 1:32PM EDT610.0086.3547.3551.550.00-4089.84%
COST220819P006200002022-07-26 1:06PM EDT620.00107.8757.5060.250.00-10128.86%
COST220819P006300002022-08-16 2:46PM EDT630.0077.4567.9070.200.00-13075.00%
COST220819P006350002022-08-17 12:46PM EDT635.0079.9573.0073.700.00---0.00%
COST220819P006700002022-07-14 2:22PM EDT670.00159.40130.45135.050.00-160500.61%
COST220819P006800002022-07-14 2:32PM EDT680.00168.90141.40145.050.00--0525.78%
COST220819P007000002022-07-27 2:35PM EDT700.00180.80137.70141.350.00--0205.27%