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
535.90 +0.08 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C002500002022-02-25 12:23PM EDT250.00268.85302.50311.150.00-22167.18%
COST221021C002600002022-06-22 10:04AM EDT260.00203.72274.30276.600.00-1176.34%
COST221021C002800002022-06-27 1:23PM EDT280.00205.07242.30245.700.00-110.00%
COST221021C003000002022-07-25 3:20PM EDT300.00228.290.000.000.00-300.00%
COST221021C003100002022-07-25 3:27PM EDT310.00218.880.000.000.00-100.00%
COST221021C003200002022-03-17 2:56PM EDT320.00234.19268.35276.150.00--2190.89%
COST221021C003300002022-07-25 3:18PM EDT330.00198.730.000.000.00-100.00%
COST221021C003400002022-04-27 10:21AM EDT340.00219.50136.30140.250.00--10.00%
COST221021C003450002022-08-08 11:42AM EDT345.00200.300.000.000.00-100.00%
COST221021C003500002022-08-09 9:58AM EDT350.00193.150.000.000.00-600.00%
COST221021C003600002022-07-15 10:00AM EDT360.00166.870.000.000.00-200.00%
COST221021C003700002022-07-14 10:46AM EDT370.00133.100.000.000.00-100.00%
COST221021C003800002022-07-26 10:35AM EDT380.00140.810.000.000.00-200.00%
COST221021C003900002022-08-01 1:41PM EDT390.00160.820.000.000.00-200.00%
COST221021C004000002022-08-02 12:18PM EDT400.00154.000.000.000.00-100.00%
COST221021C004100002022-08-09 2:36PM EDT410.00129.900.000.000.00-300.00%
COST221021C004150002022-07-28 11:15AM EDT415.00119.900.000.000.00-100.00%
COST221021C004200002022-08-03 1:50PM EDT420.00131.050.000.000.00-300.00%
COST221021C004250002022-07-29 10:04AM EDT425.00119.280.000.000.00-100.00%
COST221021C004300002022-08-09 1:22PM EDT430.00111.140.000.000.00-800.00%
COST221021C004350002022-07-15 10:17AM EDT435.0094.820.000.000.00-600.00%
COST221021C004400002022-08-04 12:01PM EDT440.00110.750.000.000.00-100.00%
COST221021C004450002022-08-08 12:09PM EDT445.00102.150.000.000.00-100.00%
COST221021C004500002022-08-08 10:52AM EDT450.00100.480.000.000.00-200.00%
COST221021C004550002022-08-09 11:18AM EDT455.0091.700.000.000.00-100.00%
COST221021C004600002022-08-09 12:56PM EDT460.0084.600.000.000.00-400.00%
COST221021C004650002022-08-01 12:08PM EDT465.0093.830.000.000.00-200.00%
COST221021C004700002022-08-09 12:56PM EDT470.0075.950.000.000.00-300.00%
COST221021C004750002022-08-04 1:46PM EDT475.0077.150.000.000.00-400.00%
COST221021C004800002022-08-09 2:46PM EDT480.0067.300.000.000.00-100.00%
COST221021C004850002022-08-09 3:30PM EDT485.0064.200.000.000.00-1200.00%
COST221021C004900002022-08-04 3:36PM EDT490.0064.560.000.000.00-200.00%
COST221021C004950002022-08-09 10:24AM EDT495.0056.950.000.000.00-200.00%
COST221021C005000002022-08-09 1:04PM EDT500.0051.080.000.000.00-100.00%
COST221021C005050002022-08-09 12:56PM EDT505.0048.100.000.000.00-300.00%
COST221021C005100002022-08-09 3:30PM EDT510.0045.130.000.000.00-1200.00%
COST221021C005150002022-08-09 12:03PM EDT515.0041.950.000.000.00-6300.00%
COST221021C005200002022-08-09 3:28PM EDT520.0038.600.000.000.00-10000.00%
COST221021C005250002022-08-09 3:37PM EDT525.0035.460.000.000.00-14200.00%
COST221021C005300002022-08-09 10:39AM EDT530.0033.400.000.000.00-100.00%
COST221021C005350002022-08-09 3:53PM EDT535.0029.000.000.000.00-9800.00%
COST221021C005400002022-08-09 1:08PM EDT540.0025.000.000.000.00-600.39%
COST221021C005450002022-08-09 3:09PM EDT545.0023.850.000.000.00-1200.78%
COST221021C005500002022-08-09 1:08PM EDT550.0020.000.000.000.00-501.56%
COST221021C005550002022-08-09 2:21PM EDT555.0018.250.000.000.00-601.56%
COST221021C005600002022-08-09 3:37PM EDT560.0017.050.000.000.00-801.56%
COST221021C005650002022-08-09 3:55PM EDT565.0014.350.000.000.00-503.13%
COST221021C005700002022-08-09 3:44PM EDT570.0013.140.000.000.00-303.13%
COST221021C005750002022-08-09 3:04PM EDT575.0011.700.000.000.00-1203.13%
COST221021C005800002022-08-09 3:44PM EDT580.0010.040.000.000.00-603.13%
COST221021C005850002022-08-05 11:43AM EDT585.008.180.000.000.00-403.13%
COST221021C005900002022-08-09 3:18PM EDT590.007.350.000.000.00-103.13%
COST221021C005950002022-08-09 3:15PM EDT595.006.350.000.000.00-1306.25%
COST221021C006000002022-08-09 3:30PM EDT600.005.400.000.000.00-1306.25%
COST221021C006050002022-08-09 3:15PM EDT605.004.600.000.000.00-206.25%
COST221021C006100002022-08-08 1:32PM EDT610.004.350.000.000.00-306.25%
COST221021C006150002022-08-09 3:40PM EDT615.003.380.000.000.00-106.25%
COST221021C006200002022-08-09 11:12AM EDT620.003.000.000.000.00-2806.25%
COST221021C006250002022-08-09 11:13AM EDT625.002.540.000.000.00-206.25%
COST221021C006300002022-08-09 3:11PM EDT630.002.000.000.000.00-106.25%
COST221021C006350002022-08-04 2:08PM EDT635.002.200.000.000.00-106.25%
COST221021C006400002022-08-05 2:55PM EDT640.001.360.000.000.00-306.25%
COST221021C006450002022-08-08 1:50PM EDT645.001.270.000.000.00-406.25%
COST221021C006500002022-08-09 12:17PM EDT650.001.100.000.000.00-3606.25%
COST221021C006550002022-08-09 3:50PM EDT655.000.900.000.000.00-406.25%
COST221021C006600002022-08-05 10:25AM EDT660.000.750.000.000.00-20012.50%
COST221021C006700002022-08-01 12:08PM EDT670.001.030.000.000.00-1012.50%
COST221021C006800002022-08-04 12:40PM EDT680.000.470.000.000.00-4012.50%
COST221021C007000002022-07-19 1:06PM EDT700.000.300.000.000.00-5012.50%
COST221021C007200002022-06-09 9:57AM EDT720.000.480.050.570.00-13031.51%
COST221021C007400002022-07-15 9:32AM EDT740.000.530.000.000.00-2012.50%
COST221021C007600002022-07-27 9:30AM EDT760.000.030.000.000.00-6012.50%
COST221021C007800002022-07-11 9:30AM EDT780.000.030.000.000.00-1012.50%
COST221021C008000002022-07-28 12:31PM EDT800.000.070.000.000.00-13012.50%
COST221021C008200002022-08-09 2:53PM EDT820.000.060.000.000.00-30012.50%
COST221021C008400002022-08-09 9:47AM EDT840.000.080.000.000.00-2025.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P002200002022-07-22 11:04AM EDT220.000.060.000.000.00-75050.00%
COST221021P002300002022-07-13 10:40AM EDT230.000.330.000.000.00-4025.00%
COST221021P002400002022-08-08 3:42PM EDT240.000.060.000.000.00-1025.00%
COST221021P002500002022-07-12 9:44AM EDT250.000.500.000.000.00-8025.00%
COST221021P002600002022-07-27 3:11PM EDT260.000.250.000.000.00-30025.00%
COST221021P002700002022-07-18 9:40AM EDT270.000.300.000.000.00-1025.00%
COST221021P002800002022-07-20 10:47AM EDT280.000.450.000.000.00-2025.00%
COST221021P002900002022-08-01 12:22PM EDT290.000.580.000.000.00-1025.00%
COST221021P003000002022-08-08 10:57AM EDT300.000.340.000.000.00-15025.00%
COST221021P003050002022-08-09 11:05AM EDT305.000.30--0.00---0.00%
COST221021P003100002022-08-01 10:52AM EDT310.000.480.000.000.00-35025.00%
COST221021P003200002022-08-09 11:26AM EDT320.000.550.000.000.00-2025.00%
COST221021P003300002022-08-05 3:05PM EDT330.000.700.000.000.00-4025.00%
COST221021P003400002022-08-08 9:31AM EDT340.000.600.000.000.00-1025.00%
COST221021P003500002022-08-09 10:50AM EDT350.000.890.000.000.00-1025.00%
COST221021P003600002022-08-01 2:56PM EDT360.001.100.000.000.00-3012.50%
COST221021P003650002022-08-09 1:12PM EDT365.001.020.000.000.00-3012.50%
COST221021P003700002022-08-01 11:13AM EDT370.001.200.000.000.00-183012.50%
COST221021P003750002022-08-01 11:12AM EDT375.001.240.000.000.00-2012.50%
COST221021P003800002022-08-09 1:12PM EDT380.001.370.000.000.00-3012.50%
COST221021P003900002022-08-04 10:12AM EDT390.002.350.000.000.00-1012.50%
COST221021P003950002022-07-26 12:42PM EDT395.003.550.000.000.00--012.50%
COST221021P004000002022-08-09 12:17PM EDT400.002.100.000.000.00-3012.50%
COST221021P004050002022-08-05 2:30PM EDT405.001.930.000.000.00-1012.50%
COST221021P004100002022-08-05 10:08AM EDT410.002.230.000.000.00-3012.50%
COST221021P004150002022-08-08 12:35PM EDT415.002.280.000.000.00-9012.50%
COST221021P004200002022-08-09 10:58AM EDT420.002.550.000.000.00-3012.50%
COST221021P004250002022-08-09 11:14AM EDT425.002.780.000.000.00-2012.50%
COST221021P004300002022-08-09 3:55PM EDT430.003.150.000.000.00-4012.50%
COST221021P004350002022-08-05 11:26AM EDT435.003.620.000.000.00-4012.50%
COST221021P004400002022-08-09 3:51PM EDT440.003.700.000.000.00-606.25%
COST221021P004450002022-08-09 10:24AM EDT445.004.000.000.000.00-206.25%
COST221021P004500002022-08-09 3:07PM EDT450.004.460.000.000.00-406.25%
COST221021P004550002022-08-08 2:08PM EDT455.004.750.000.000.00-306.25%
COST221021P004600002022-08-09 2:32PM EDT460.005.770.000.000.00-2106.25%
COST221021P004650002022-08-08 3:22PM EDT465.005.800.000.000.00-5506.25%
COST221021P004700002022-08-09 9:30AM EDT470.006.020.000.000.00-106.25%
COST221021P004750002022-08-09 11:32AM EDT475.007.350.000.000.00-506.25%
COST221021P004800002022-08-09 3:21PM EDT480.008.250.000.000.00-10206.25%
COST221021P004850002022-08-09 3:21PM EDT485.009.150.000.000.00-2806.25%
COST221021P004900002022-08-09 3:21PM EDT490.0010.150.000.000.00-23503.13%
COST221021P004950002022-08-09 3:21PM EDT495.0011.200.000.000.00-503.13%
COST221021P005000002022-08-09 1:26PM EDT500.0012.850.000.000.00-6003.13%
COST221021P005050002022-08-09 1:26PM EDT505.0014.200.000.000.00-10703.13%
COST221021P005100002022-08-09 2:46PM EDT510.0015.420.000.000.00-10203.13%
COST221021P005150002022-08-09 10:16AM EDT515.0016.100.000.000.00-1701.56%
COST221021P005200002022-08-09 3:12PM EDT520.0018.350.000.000.00-27001.56%
COST221021P005250002022-08-09 1:47PM EDT525.0020.890.000.000.00-2700.78%
COST221021P005300002022-08-09 3:21PM EDT530.0021.950.000.000.00-500.78%
COST221021P005350002022-08-09 2:45PM EDT535.0024.800.000.000.00-900.10%
COST221021P005400002022-08-09 3:58PM EDT540.0026.900.000.000.00-16700.00%
COST221021P005450002022-08-09 11:59AM EDT545.0028.350.000.000.00-500.00%
COST221021P005500002022-08-09 10:05AM EDT550.0030.050.000.000.00-700.00%
COST221021P005550002022-08-09 1:28PM EDT555.0035.150.000.000.00-100.00%
COST221021P005600002022-08-08 3:10PM EDT560.0035.000.000.000.00-1000.00%
COST221021P005650002022-08-08 11:17AM EDT565.0035.450.000.000.00-200.00%
COST221021P005700002022-08-05 12:10PM EDT570.0044.100.000.000.00-100.00%
COST221021P005750002022-08-02 11:21AM EDT575.0042.800.000.000.00-1300.00%
COST221021P005800002022-08-09 3:47PM EDT580.0050.450.000.000.00-300.00%
COST221021P005850002022-08-09 3:36PM EDT585.0053.350.000.000.00-700.00%
COST221021P005900002022-08-04 3:58PM EDT590.0053.950.000.000.00-1000.00%
COST221021P005950002022-08-09 3:38PM EDT595.0061.600.000.000.00-300.00%
COST221021P006000002022-08-09 3:38PM EDT600.0065.750.000.000.00-4400.00%
COST221021P006050002022-08-04 3:46PM EDT605.0065.950.000.000.00-1100.00%
COST221021P006100002022-08-04 3:46PM EDT610.0070.200.000.000.00-400.00%
COST221021P006150002022-08-09 10:12AM EDT615.0076.850.000.000.00-200.00%
COST221021P006200002022-08-08 11:17AM EDT620.0077.000.000.000.00-300.00%
COST221021P006250002022-08-08 11:17AM EDT625.0081.650.000.000.00-300.00%
COST221021P006300002022-08-01 12:30PM EDT630.0081.500.000.000.00-2900.00%
COST221021P006350002022-07-29 3:17PM EDT635.0095.350.000.000.00-1800.00%
COST221021P006400002022-07-13 1:02PM EDT640.00144.450.000.000.00-100.00%
COST221021P006500002022-08-01 9:56AM EDT650.00101.000.000.000.00-200.00%
COST221021P006600002022-07-11 1:48PM EDT660.00156.250.000.000.00-300.00%
COST221021P006800002022-05-06 9:43AM EDT680.00176.40201.75205.450.00-40110.18%
COST221021P007000002022-04-26 3:13PM EDT700.00146.75232.90237.750.00-41127.62%
COST221021P007200002022-04-26 3:15PM EDT720.00167.00252.85256.800.00--0131.76%
COST221021P007400002022-05-31 3:46PM EDT740.00272.14259.15263.750.00-10121.68%
COST221021P008200002022-05-26 12:21PM EDT820.00359.57333.35337.700.00--0130.53%
COST221021P008400002022-05-26 12:21PM EDT840.00379.62353.40357.750.00-20134.05%