Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
535.82-6.08 (-1.12%)
At close: 04:00PM EDT
536.48 +0.66 (+0.12%)
Pre-market: 05:11AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220916C002450002022-07-12 3:04PM EDT245.00247.950.000.000.00--00.00%
COST220916C002600002022-07-14 2:45PM EDT260.00251.100.000.000.00--00.00%
COST220916C002900002022-07-12 1:11PM EDT290.00206.650.000.000.00--00.00%
COST220916C003000002022-07-12 10:51AM EDT300.00198.750.000.000.00--00.00%
COST220916C003250002022-07-12 12:42PM EDT325.00174.020.000.000.00-100.00%
COST220916C003300002022-07-12 10:07AM EDT330.00168.400.000.000.00-100.00%
COST220916C003350002022-07-12 3:04PM EDT335.00159.000.000.000.00--00.00%
COST220916C003400002022-07-12 2:19PM EDT340.00156.350.000.000.00-100.00%
COST220916C003450002022-07-25 9:31AM EDT345.00185.600.000.000.00--00.00%
COST220916C003500002022-07-12 10:01AM EDT350.00149.500.000.000.00--00.00%
COST220916C003700002022-07-15 11:32AM EDT370.00151.000.000.000.00--00.00%
COST220916C003750002022-07-06 10:24AM EDT375.00121.34161.35165.200.00--269.98%
COST220916C003800002022-07-07 10:07AM EDT380.00114.10160.40164.450.00-4886.57%
COST220916C003850002022-06-17 11:18AM EDT385.0072.45132.60135.600.00-220.00%
COST220916C003950002022-07-27 2:27PM EDT395.00126.000.000.000.00-100.00%
COST220916C004000002022-08-05 1:03PM EDT400.00138.840.000.000.00-100.00%
COST220916C004050002022-08-05 3:32PM EDT405.00137.700.000.000.00-300.00%
COST220916C004100002022-07-13 10:31AM EDT410.0081.400.000.000.00-200.00%
COST220916C004150002022-08-03 9:30AM EDT415.00132.800.000.000.00-100.00%
COST220916C004200002022-08-03 9:30AM EDT420.00127.850.000.000.00-200.00%
COST220916C004250002022-08-03 9:30AM EDT425.00123.000.000.000.00-100.00%
COST220916C004300002022-07-26 11:18AM EDT430.0084.360.000.000.00-100.00%
COST220916C004350002022-07-28 1:51PM EDT435.00106.570.000.000.00-200.00%
COST220916C004400002022-07-18 9:54AM EDT440.0086.840.000.000.00-100.00%
COST220916C004450002022-07-29 10:38AM EDT445.0095.740.000.000.00-1500.00%
COST220916C004500002022-08-09 11:18AM EDT450.0091.800.000.000.00-100.00%
COST220916C004550002022-07-25 3:33PM EDT455.0075.950.000.000.00-5200.00%
COST220916C004600002022-08-09 11:18AM EDT460.0082.250.000.000.00-100.00%
COST220916C004650002022-08-03 1:17PM EDT465.0083.830.000.000.00-100.00%
COST220916C004700002022-08-05 12:56PM EDT470.0071.280.000.000.00-600.00%
COST220916C004750002022-08-08 10:02AM EDT475.0075.320.000.000.00-200.00%
COST220916C004800002022-08-02 11:41AM EDT480.0071.080.000.000.00-100.00%
COST220916C004850002022-08-09 3:17PM EDT485.0056.770.000.000.00-100.00%
COST220916C004900002022-08-04 2:18PM EDT490.0057.950.000.000.00-200.00%
COST220916C004950002022-08-09 3:54PM EDT495.0047.850.000.000.00-400.00%
COST220916C005000002022-08-09 2:52PM EDT500.0044.100.000.000.00-100.00%
COST220916C005050002022-08-09 1:55PM EDT505.0039.700.000.000.00-500.00%
COST220916C005100002022-08-09 9:40AM EDT510.0039.550.000.000.00-200.00%
COST220916C005150002022-08-09 3:37PM EDT515.0033.100.000.000.00-2400.00%
COST220916C005200002022-08-09 1:32PM EDT520.0027.790.000.000.00-600.00%
COST220916C005250002022-08-09 1:35PM EDT525.0024.420.000.000.00-2100.00%
COST220916C005300002022-08-09 3:33PM EDT530.0022.950.000.000.00-600.00%
COST220916C005350002022-08-09 3:41PM EDT535.0019.840.000.000.00-9500.00%
COST220916C005400002022-08-09 3:59PM EDT540.0016.300.000.000.00-10200.78%
COST220916C005450002022-08-09 3:00PM EDT545.0014.500.000.000.00-11101.56%
COST220916C005500002022-08-09 3:51PM EDT550.0011.900.000.000.00-19101.56%
COST220916C005550002022-08-09 3:00PM EDT555.0010.150.000.000.00-10303.13%
COST220916C005600002022-08-09 3:32PM EDT560.008.200.000.000.00-6103.13%
COST220916C005650002022-08-09 3:02PM EDT565.006.800.000.000.00-4003.13%
COST220916C005700002022-08-09 3:46PM EDT570.005.280.000.000.00-3603.13%
COST220916C005750002022-08-09 3:43PM EDT575.004.150.000.000.00-1306.25%
COST220916C005800002022-08-09 2:31PM EDT580.003.100.000.000.00-5706.25%
COST220916C005850002022-08-09 3:32PM EDT585.002.550.000.000.00-1706.25%
COST220916C005900002022-08-09 3:18PM EDT590.001.920.000.000.00-806.25%
COST220916C005950002022-08-09 3:48PM EDT595.001.470.000.000.00-2206.25%
COST220916C006000002022-08-09 2:01PM EDT600.001.110.000.000.00-606.25%
COST220916C006050002022-08-09 3:49PM EDT605.000.810.000.000.00-206.25%
COST220916C006100002022-08-08 10:12AM EDT610.000.920.000.000.00-206.25%
COST220916C006150002022-08-03 10:17AM EDT615.001.120.000.000.00-1506.25%
COST220916C006200002022-08-05 9:55AM EDT620.000.480.000.000.00-2012.50%
COST220916C006250002022-08-08 11:53AM EDT625.000.400.000.000.00-26012.50%
COST220916C006300002022-07-27 3:14PM EDT630.000.220.000.000.00-9012.50%
COST220916C006350002022-08-08 10:42AM EDT635.000.250.000.000.00-5012.50%
COST220916C006400002022-08-09 3:32PM EDT640.000.170.000.000.00-20012.50%
COST220916C006450002022-08-03 9:30AM EDT645.000.130.000.000.00-13012.50%
COST220916C006500002022-08-09 3:56PM EDT650.000.120.000.000.00-75012.50%
COST220916C006550002022-07-29 11:06AM EDT655.000.430.000.000.00-1012.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220916P002300002022-07-22 12:59PM EDT230.000.040.000.000.00-1050.00%
COST220916P002350002022-06-30 3:37PM EDT235.000.200.000.280.00--296.68%
COST220916P002400002022-07-14 3:39PM EDT240.000.140.000.000.00-1050.00%
COST220916P002450002022-06-30 3:38PM EDT245.000.240.000.290.00--292.38%
COST220916P002500002022-07-18 10:23AM EDT250.000.150.000.000.00-2050.00%
COST220916P002700002022-08-05 1:37PM EDT270.000.010.000.000.00-1050.00%
COST220916P002750002022-08-04 10:29AM EDT275.000.060.000.000.00-1050.00%
COST220916P002900002022-07-12 3:39PM EDT290.000.340.000.000.00-3025.00%
COST220916P002950002022-07-20 3:48PM EDT295.000.120.000.000.00-1025.00%
COST220916P003000002022-08-08 12:33PM EDT300.000.070.000.000.00-1025.00%
COST220916P003050002022-07-20 12:43PM EDT305.000.180.000.000.00-2025.00%
COST220916P003100002022-07-15 11:18AM EDT310.000.260.000.000.00-3025.00%
COST220916P003200002022-07-06 3:19PM EDT320.000.800.000.280.00-7762.50%
COST220916P003250002022-07-15 11:05AM EDT325.000.390.000.000.00-2025.00%
COST220916P003300002022-08-04 9:30AM EDT330.000.240.000.000.00-30025.00%
COST220916P003400002022-07-28 9:36AM EDT340.000.300.000.000.00-1025.00%
COST220916P003500002022-08-01 12:48PM EDT350.000.240.000.000.00-1025.00%
COST220916P003550002022-07-14 11:13AM EDT355.001.090.000.000.00-1025.00%
COST220916P003600002022-08-02 11:18AM EDT360.000.290.000.000.00-1025.00%
COST220916P003650002022-08-01 10:26AM EDT365.000.270.000.000.00-1025.00%
COST220916P003700002022-08-04 3:40PM EDT370.000.290.000.000.00-2025.00%
COST220916P003750002022-07-27 2:52PM EDT375.000.580.000.000.00-2025.00%
COST220916P003800002022-08-05 9:56AM EDT380.000.320.000.000.00-2025.00%
COST220916P003850002022-08-05 1:14PM EDT385.000.300.000.000.00-1025.00%
COST220916P003900002022-08-09 3:28PM EDT390.000.330.000.000.00-1025.00%
COST220916P003950002022-08-08 1:43PM EDT395.000.290.000.000.00-1025.00%
COST220916P004000002022-08-09 2:37PM EDT400.000.440.000.000.00-1012.50%
COST220916P004050002022-08-05 1:19PM EDT405.000.500.000.000.00-20012.50%
COST220916P004100002022-08-05 3:54PM EDT410.000.500.000.000.00-4012.50%
COST220916P004150002022-08-05 1:16PM EDT415.000.670.000.000.00-1012.50%
COST220916P004200002022-08-09 1:35PM EDT420.000.700.000.000.00-2012.50%
COST220916P004250002022-08-08 10:41AM EDT425.000.620.000.000.00-1012.50%
COST220916P004300002022-08-09 10:53AM EDT430.000.780.000.000.00-3012.50%
COST220916P004350002022-08-08 2:16PM EDT435.000.890.000.000.00-3012.50%
COST220916P004400002022-08-09 10:33AM EDT440.001.160.000.000.00-6012.50%
COST220916P004450002022-08-09 9:39AM EDT445.001.100.000.000.00-1012.50%
COST220916P004500002022-08-09 3:23PM EDT450.001.390.000.000.00-20012.50%
COST220916P004550002022-08-09 1:32PM EDT455.001.670.000.000.00-4012.50%
COST220916P004600002022-08-09 12:43PM EDT460.001.980.000.000.00-2012.50%
COST220916P004650002022-08-09 3:25PM EDT465.002.120.000.000.00-506.25%
COST220916P004700002022-08-09 11:49AM EDT470.002.440.000.000.00-206.25%
COST220916P004750002022-08-09 3:52PM EDT475.002.840.000.000.00-1606.25%
COST220916P004800002022-08-09 2:50PM EDT480.003.430.000.000.00-2706.25%
COST220916P004850002022-08-09 3:12PM EDT485.003.800.000.000.00-12506.25%
COST220916P004900002022-08-09 3:47PM EDT490.004.400.000.000.00-6006.25%
COST220916P004950002022-08-09 2:57PM EDT495.005.100.000.000.00-5106.25%
COST220916P005000002022-08-09 3:59PM EDT500.006.100.000.000.00-35806.25%
COST220916P005050002022-08-09 3:25PM EDT505.006.680.000.000.00-7403.13%
COST220916P005100002022-08-09 2:51PM EDT510.008.150.000.000.00-4203.13%
COST220916P005150002022-08-09 2:27PM EDT515.009.700.000.000.00-2003.13%
COST220916P005200002022-08-09 3:57PM EDT520.0010.950.000.000.00-23301.56%
COST220916P005250002022-08-09 3:58PM EDT525.0012.600.000.000.00-5901.56%
COST220916P005300002022-08-09 3:58PM EDT530.0014.470.000.000.00-4700.78%
COST220916P005350002022-08-09 3:53PM EDT535.0015.850.000.000.00-8000.20%
COST220916P005400002022-08-09 3:52PM EDT540.0017.950.000.000.00-3600.00%
COST220916P005450002022-08-09 3:27PM EDT545.0020.300.000.000.00-600.00%
COST220916P005500002022-08-09 11:50AM EDT550.0022.950.000.000.00-700.00%
COST220916P005550002022-08-08 10:11AM EDT555.0020.900.000.000.00-400.00%
COST220916P005600002022-08-09 3:28PM EDT560.0029.250.000.000.00-1700.00%
COST220916P005650002022-08-08 10:28AM EDT565.0027.400.000.000.00-100.00%
COST220916P005700002022-08-08 11:16AM EDT570.0031.100.000.000.00-800.00%
COST220916P005750002022-08-05 11:28AM EDT575.0044.200.000.000.00-200.00%
COST220916P005800002022-08-08 10:27AM EDT580.0038.000.000.000.00-300.00%
COST220916P005850002022-08-09 1:56PM EDT585.0050.490.000.000.00-200.00%
COST220916P005900002022-08-08 2:45PM EDT590.0051.250.000.000.00-700.00%
COST220916P005950002022-08-09 10:39AM EDT595.0056.900.000.000.00-400.00%
COST220916P006000002022-08-05 10:30AM EDT600.0062.950.000.000.00-100.00%
COST220916P006050002022-08-02 1:00PM EDT605.0056.300.000.000.00-1000.00%
COST220916P006100002022-07-25 2:41PM EDT610.0082.950.000.000.00-100.00%
COST220916P006150002022-07-11 12:38PM EDT615.00115.750.000.000.00-500.00%
COST220916P006200002022-07-11 12:58PM EDT620.00120.400.000.000.00-400.00%
COST220916P006250002022-07-08 3:20PM EDT625.00122.4082.0585.850.00-200.00%
COST220916P006300002022-07-11 1:03PM EDT630.00129.800.000.000.00-100.00%
COST220916P006400002022-07-01 9:47AM EDT640.00149.8596.65100.200.00-100.00%
COST220916P006450002022-08-01 9:30AM EDT645.00102.390.000.000.00--00.00%
COST220916P006700002022-07-14 2:22PM EDT670.00159.400.000.000.00--00.00%