Australia markets open in 7 hours 43 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
531.62+0.70 (+0.13%)
As of 10:17AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C002700002022-09-26 8:36AM EST270.00203.250.000.000.00--20.00%
COST221216C002900002022-09-01 10:43AM EST290.00235.00182.40187.050.00--10.00%
COST221216C003000002022-10-17 2:21PM EST300.00165.00212.10216.700.00-440.00%
COST221216C003250002022-11-16 1:00PM EST325.00202.00202.85209.900.00--2141.70%
COST221216C003500002022-11-21 12:44PM EST350.00175.15176.75185.350.00-12127.33%
COST221216C003550002022-11-23 9:31AM EST355.00177.55172.90180.000.00--4121.01%
COST221216C003800002022-11-18 1:50PM EST380.00141.31147.85155.100.00-22104.85%
COST221216C003900002022-10-06 8:30AM EST390.00100.1497.90100.550.00-110.00%
COST221216C004000002022-11-22 2:40PM EST400.00133.57128.40134.400.00-61687.06%
COST221216C004100002022-10-17 11:18AM EST410.0065.20104.70108.000.00-20130.00%
COST221216C004200002022-11-07 10:47AM EST420.0065.30109.00114.800.00-71777.49%
COST221216C004300002022-11-03 9:33AM EST430.0065.2898.80105.600.00-23350.12%
COST221216C004350002022-10-17 11:17AM EST435.0045.8081.6083.500.00--100.00%
COST221216C004400002022-11-15 3:26PM EST440.0092.4788.8595.350.00-113468.31%
COST221216C004450002022-11-04 12:11PM EST445.0044.7085.2088.250.00-1152.95%
COST221216C004500002022-11-28 10:02AM EST450.0083.8480.5083.550.00-115852.32%
COST221216C004550002022-11-28 10:05AM EST455.0079.4676.1578.650.00-12750.21%
COST221216C004600002022-11-22 2:45PM EST460.0074.4471.0573.700.00-258747.77%
COST221216C004650002022-11-23 2:17PM EST465.0073.1466.5069.250.00-434647.91%
COST221216C004700002022-11-22 10:55AM EST470.0062.3462.1064.050.00-261344.07%
COST221216C004750002022-11-23 11:54AM EST475.0063.4457.5559.450.00-241643.10%
COST221216C004800002022-11-29 9:56AM EST480.0053.3553.2554.80-2.98-5.29%11,60741.66%
COST221216C004850002022-11-21 3:53PM EST485.0045.1748.7550.250.00-336440.39%
COST221216C004900002022-11-28 3:10PM EST490.0045.5043.8045.850.00-3156539.40%
COST221216C004950002022-11-29 9:46AM EST495.0039.6340.0041.55-3.95-9.06%457838.42%
COST221216C005000002022-11-29 9:47AM EST500.0035.6036.9037.30-0.88-2.41%285137.26%
COST221216C005025002022-11-28 1:35PM EST502.5036.6034.8035.300.00-42136.90%
COST221216C005050002022-11-29 9:38AM EST505.0033.8032.9033.30-2.20-6.11%241036.44%
COST221216C005075002022-11-29 9:59AM EST507.5030.8030.9031.30-2.01-6.13%6335.89%
COST221216C005100002022-11-29 9:40AM EST510.0029.5028.9529.55-2.43-7.61%1077135.86%
COST221216C005125002022-11-28 3:10PM EST512.5027.6027.2527.750.00-2535.58%
COST221216C005150002022-11-29 9:42AM EST515.0025.0925.4525.90-0.75-2.90%147935.07%
COST221216C005200002022-11-29 9:35AM EST520.0022.6622.0522.55+0.16+0.71%1066734.52%
COST221216C005250002022-11-29 9:35AM EST525.0019.4818.9019.30+0.03+0.15%1042033.70%
COST221216C005300002022-11-29 9:45AM EST530.0015.8316.0516.35-0.47-2.88%984733.02%
COST221216C005350002022-11-28 3:23PM EST535.0013.9613.4513.750.00-18850632.56%
COST221216C005400002022-11-29 9:51AM EST540.0010.5011.0511.30-0.55-4.98%151,12631.86%
COST221216C005450002022-11-29 9:55AM EST545.008.858.959.30-0.37-4.01%1838531.57%
COST221216C005500002022-11-29 10:01AM EST550.007.307.157.45-0.08-1.08%2981031.04%
COST221216C005550002022-11-29 9:41AM EST555.005.735.655.90-0.22-3.70%330530.62%
COST221216C005600002022-11-29 9:49AM EST560.004.104.404.60-0.58-12.39%999030.23%
COST221216C005650002022-11-29 9:44AM EST565.003.243.253.45-0.39-10.74%236329.61%
COST221216C005700002022-11-29 9:44AM EST570.002.472.492.58-0.06-2.37%1259629.22%
COST221216C005750002022-11-29 9:41AM EST575.001.931.912.03-0.08-3.98%321529.44%
COST221216C005800002022-11-29 9:46AM EST580.001.361.361.47-0.08-5.56%1534829.08%
COST221216C005850002022-11-29 9:43AM EST585.001.001.071.16-0.17-14.53%13,85229.44%
COST221216C005900002022-11-29 9:48AM EST590.000.740.760.86-0.11-12.94%242129.42%
COST221216C005950002022-11-29 9:32AM EST595.000.510.560.65-0.29-36.25%134929.57%
COST221216C006000002022-11-28 2:58PM EST600.000.500.430.500.00-3336929.83%
COST221216C006050002022-11-28 2:50PM EST605.000.400.310.380.00-26030.05%
COST221216C006100002022-11-28 10:13AM EST610.000.320.230.300.00-2426230.47%
COST221216C006150002022-11-28 2:08PM EST615.000.210.170.230.00-52930.76%
COST221216C006200002022-11-28 2:08PM EST620.000.160.120.180.00-34331.10%
COST221216C006250002022-11-18 3:11PM EST625.000.240.090.150.00-21331.74%
COST221216C006300002022-11-28 11:22AM EST630.000.100.060.120.00-42432.13%
COST221216C006350002022-11-28 11:47AM EST635.000.090.040.100.00-105232.72%
COST221216C006400002022-11-28 3:48PM EST640.000.050.020.080.00-23733.11%
COST221216C006450002022-11-23 12:35PM EST645.000.060.010.070.00-102833.79%
COST221216C006500002022-11-28 2:24PM EST650.000.030.000.060.00-144534.47%
COST221216C006550002022-11-25 10:11AM EST655.000.020.000.050.00-22034.96%
COST221216C006600002022-11-16 10:53AM EST660.000.080.000.050.00-103836.04%
COST221216C006700002022-11-04 11:59AM EST670.000.030.000.040.00-10015537.50%
COST221216C006800002022-10-24 9:18AM EST680.000.110.000.000.00-11525.00%
COST221216C007000002022-10-26 12:07PM EST700.000.010.000.030.00-2042.58%
COST221216C007200002022-09-13 2:21PM EST720.000.280.000.150.00-1750.68%
COST221216C007400002022-08-26 10:16AM EST740.000.350.000.200.00-1156.35%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P002350002022-11-03 8:48AM EST235.000.050.000.030.00-260114.06%
COST221216P002400002022-11-03 12:36PM EST240.000.070.000.030.00-3080110.94%
COST221216P002450002022-10-25 1:59PM EST245.000.100.000.220.00--3129.30%
COST221216P002500002022-11-08 11:49AM EST250.000.040.000.030.00-17106.25%
COST221216P002550002022-11-08 11:41AM EST255.000.050.000.030.00-1030103.13%
COST221216P002600002022-10-17 2:49PM EST260.000.320.010.060.00--600107.81%
COST221216P002700002022-11-15 12:30PM EST270.000.030.000.040.00-24997.66%
COST221216P002750002022-11-08 3:47PM EST275.000.100.000.040.00-7895.31%
COST221216P002800002022-11-08 10:31AM EST280.000.100.000.040.00-104292.97%
COST221216P002850002022-11-25 12:00PM EST285.000.020.000.040.00-282290.63%
COST221216P002900002022-11-23 10:54AM EST290.000.010.000.040.00-1029087.89%
COST221216P002950002022-11-18 3:53PM EST295.000.030.000.050.00-11787.11%
COST221216P003000002022-11-23 11:38AM EST300.000.050.000.050.00-136384.77%
COST221216P003050002022-11-21 11:09AM EST305.000.040.000.050.00-367582.42%
COST221216P003100002022-11-21 11:15AM EST310.000.050.000.060.00-3910681.64%
COST221216P003150002022-11-23 10:49AM EST315.000.030.000.060.00-1410279.30%
COST221216P003200002022-11-28 9:58AM EST320.000.030.010.060.00-335178.13%
COST221216P003250002022-11-28 11:39AM EST325.000.030.010.070.00-98176.76%
COST221216P003300002022-11-28 10:03AM EST330.000.050.010.070.00-1315874.61%
COST221216P003350002022-11-23 3:56PM EST335.000.040.020.080.00-13273.83%
COST221216P003400002022-11-28 10:07AM EST340.000.050.030.090.00-54673.05%
COST221216P003450002022-11-28 9:55AM EST345.000.050.040.100.00-32971.88%
COST221216P003500002022-11-28 3:04PM EST350.000.080.040.100.00-729869.73%
COST221216P003550002022-11-28 9:30AM EST355.000.100.050.110.00-24968.36%
COST221216P003600002022-11-21 3:50PM EST360.000.190.070.130.00-57267.77%
COST221216P003650002022-11-28 9:32AM EST365.000.200.080.140.00-31966.31%
COST221216P003700002022-11-25 11:32AM EST370.000.120.090.150.00-14564.75%
COST221216P003750002022-11-28 12:53PM EST375.000.140.110.170.00-620063.67%
COST221216P003800002022-11-28 10:14AM EST380.000.160.130.200.00-1011862.70%
COST221216P003850002022-11-28 9:32AM EST385.000.450.150.210.00-1961.18%
COST221216P003900002022-11-28 12:53PM EST390.000.190.180.240.00-439860.16%
COST221216P003950002022-11-28 3:44PM EST395.000.250.210.270.00-1225358.94%
COST221216P004000002022-11-28 1:34PM EST400.000.270.250.310.00-988757.91%
COST221216P004050002022-11-28 9:54AM EST405.000.310.290.350.00-47156.74%
COST221216P004100002022-11-29 9:55AM EST410.000.370.320.39+0.03+8.82%131355.32%
COST221216P004150002022-11-28 3:50PM EST415.000.440.370.430.00-413654.00%
COST221216P004200002022-11-28 1:09PM EST420.000.430.430.490.00-734852.83%
COST221216P004250002022-11-28 10:32AM EST425.000.500.490.560.00-121351.64%
COST221216P004300002022-11-28 3:55PM EST430.000.620.570.640.00-1956550.49%
COST221216P004350002022-11-29 9:56AM EST435.000.690.660.72-0.02-2.82%326549.66%
COST221216P004400002022-11-28 3:40PM EST440.000.790.730.800.00-211,24748.19%
COST221216P004450002022-11-29 9:56AM EST445.000.910.850.92-0.05-5.21%343347.02%
COST221216P004500002022-11-28 3:44PM EST450.001.060.981.060.00-4398145.85%
COST221216P004550002022-11-29 9:51AM EST455.001.261.141.22+0.03+2.44%263344.68%
COST221216P004600002022-11-29 9:50AM EST460.001.491.361.44+0.07+4.93%399643.74%
COST221216P004650002022-11-29 9:59AM EST465.001.641.551.650.00-350242.51%
COST221216P004700002022-11-29 9:41AM EST470.001.841.831.93-0.08-4.17%21,65541.46%
COST221216P004750002022-11-29 9:40AM EST475.002.202.152.27-0.09-3.93%170840.48%
COST221216P004800002022-11-29 9:39AM EST480.002.542.562.68-0.14-5.22%32,14339.54%
COST221216P004850002022-11-29 9:42AM EST485.003.153.103.25-0.05-1.56%248838.95%
COST221216P004900002022-11-29 9:51AM EST490.003.853.603.80+0.02+0.52%81,31637.92%
COST221216P004950002022-11-29 9:55AM EST495.004.604.454.65+0.10+2.22%1089137.54%
COST221216P005000002022-11-29 9:44AM EST500.005.405.155.40+0.13+2.47%790536.45%
COST221216P005025002022-11-28 3:40PM EST502.505.805.706.000.00-7110136.41%
COST221216P005050002022-11-29 9:35AM EST505.006.106.156.40-0.15-2.40%369235.70%
COST221216P005075002022-11-28 12:00PM EST507.505.996.806.950.00-323335.30%
COST221216P005100002022-11-28 3:41PM EST510.007.507.307.600.00-1134335.04%
COST221216P005125002022-11-28 3:48PM EST512.508.358.008.250.00-202834.67%
COST221216P005150002022-11-29 9:53AM EST515.009.458.708.95+0.22+2.38%5628234.30%
COST221216P005200002022-11-29 9:45AM EST520.0010.8010.3010.60+0.43+4.15%2667833.78%
COST221216P005250002022-11-29 9:47AM EST525.0012.9512.1012.50+0.17+1.33%1137333.31%
COST221216P005300002022-11-29 9:50AM EST530.0014.9014.2014.60+0.53+3.69%2341532.75%
COST221216P005350002022-11-29 9:41AM EST535.0016.5016.5516.95-0.25-1.49%132432.18%
COST221216P005400002022-11-29 9:47AM EST540.0020.3019.3019.65+2.75+15.67%1023731.80%
COST221216P005450002022-11-28 2:18PM EST545.0022.3722.0522.500.00-33231.17%
COST221216P005500002022-11-22 3:41PM EST550.0025.4025.3025.700.00-55630.74%
COST221216P005550002022-11-29 9:40AM EST555.0028.8528.9029.35+0.35+1.23%55330.80%
COST221216P005600002022-11-28 3:52PM EST560.0032.4032.5532.950.00-62330.15%
COST221216P005650002022-11-28 2:04PM EST565.0037.1036.3538.250.00-219933.88%
COST221216P005700002022-11-28 2:33PM EST570.0040.6040.2042.500.00-11534.39%
COST221216P005750002022-09-29 2:16PM EST575.0099.1064.9566.800.00-3682.88%
COST221216P005800002022-11-15 1:44PM EST580.0055.5548.8051.600.00-1136.41%
COST221216P005850002022-10-06 11:43AM EST585.0097.7097.30100.750.00-11140.34%
COST221216P005900002022-09-23 10:01AM EST590.00117.00110.45114.000.00-15161.33%
COST221216P006000002022-10-20 1:57PM EST600.00134.8174.9078.400.00-1062.49%
COST221216P006050002022-09-20 10:31AM EST605.00107.80133.05136.450.00-30187.34%
COST221216P006150002022-08-30 1:18PM EST615.0093.45137.55140.650.00-10181.54%
COST221216P006200002022-09-23 2:47PM EST620.00152.43140.25143.950.00-10180.29%
COST221216P006250002022-09-21 2:10PM EST625.00122.90148.55151.450.00-10189.54%
COST221216P006300002022-09-09 9:35AM EST630.0098.92159.75163.600.00-10206.85%
COST221216P006400002022-08-25 11:37AM EST640.0097.55171.10175.750.00-10216.39%
COST221216P006500002022-09-12 10:56AM EST650.00111.70173.95178.300.00--0206.23%
COST221216P006550002022-11-15 9:31AM EST655.00131.85121.45127.800.00-1054.66%