Australia markets open in 5 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.29-7.24 (-1.46%)
As of 12:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C001600002022-09-15 2:44PM EST160.00343.17293.60297.300.00-1100.00%
COST230120C001650002022-04-27 2:35PM EST165.00391.72304.90309.700.00-1010.00%
COST230120C001700002022-08-22 10:14AM EST170.00379.05331.90335.950.00-119262.20%
COST230120C001750002022-03-01 10:46AM EST175.00352.00407.95414.650.00-77606.45%
COST230120C001800002022-04-25 8:44AM EST180.00386.48260.75264.700.00-230.00%
COST230120C001850002022-03-21 9:38AM EST185.00377.46414.60420.500.00-10649.24%
COST230120C001900002022-09-23 8:43AM EST190.00284.60287.65291.400.00-150.00%
COST230120C001950002022-09-21 2:10PM EST195.00308.10279.90283.500.00-24190.00%
COST230120C002000002022-11-21 11:24AM EST200.00326.96285.75290.000.00-552112.16%
COST230120C002100002022-08-23 12:13PM EST210.00333.20276.85280.650.00-239122.36%
COST230120C002200002022-11-14 3:12PM EST220.00297.00265.70270.200.00-3943102.73%
COST230120C002300002022-05-19 1:47PM EST230.00201.95219.85223.500.00-41100.00%
COST230120C002400002022-10-25 11:54AM EST240.00258.82293.90298.450.00-472290.44%
COST230120C002500002022-11-15 1:52PM EST250.00276.78236.00240.400.00-519691.89%
COST230120C002600002022-10-24 2:00PM EST260.00239.10273.95278.600.00-1126266.18%
COST230120C002700002022-11-15 1:52PM EST270.00257.13216.95220.300.00-58787.72%
COST230120C002800002022-11-15 1:23PM EST280.00247.05206.40210.450.00-115080.69%
COST230120C002900002022-11-18 11:33AM EST290.00234.85196.60200.500.00-19877.54%
COST230120C002950002022-09-29 9:42AM EST295.00191.82217.25220.850.00-223172.10%
COST230120C003000002022-12-05 11:41AM EST300.00189.85186.45190.50-15.85-7.71%626872.34%
COST230120C003050002022-07-20 11:56AM EST305.00223.55252.85255.450.00-157270.91%
COST230120C003100002022-11-15 10:05AM EST310.00219.13177.30181.000.00-17773.97%
COST230120C003150002022-11-23 9:30AM EST315.00220.52172.85175.450.00-19671.74%
COST230120C003200002022-11-10 9:31AM EST320.00189.80168.20169.550.00-322267.41%
COST230120C003250002022-11-18 2:50PM EST325.00198.88163.10164.800.00-318965.87%
COST230120C003300002022-11-10 9:31AM EST330.00180.05158.15159.400.00-431162.41%
COST230120C003350002022-09-27 2:08PM EST335.00150.49167.35170.750.00-197116.25%
COST230120C003400002022-12-01 9:35AM EST340.00170.27148.50149.850.00-312961.17%
COST230120C003450002022-07-29 2:11PM EST345.00203.20191.90195.500.00-166186.44%
COST230120C003500002022-12-05 9:50AM EST350.00140.52138.65140.00-35.73-20.27%212657.96%
COST230120C003550002022-11-02 1:36PM EST355.00149.15140.80143.900.00-113285.90%
COST230120C003600002022-12-02 3:38PM EST360.00137.65128.80130.450.00-115255.53%
COST230120C003650002022-07-11 10:08AM EST365.00145.00180.25184.550.00-10105186.07%
COST230120C003700002022-12-01 3:53PM EST370.00138.45119.05120.850.00-211153.00%
COST230120C003750002022-11-10 10:21AM EST375.00134.00113.95116.000.00-612851.05%
COST230120C003800002022-11-17 9:58AM EST380.00139.92109.65110.800.00-1036350.09%
COST230120C003850002022-12-01 9:38AM EST385.00123.79104.75106.200.00-101051.77%
COST230120C003900002022-11-18 2:45PM EST390.00134.72100.00101.100.00-292249.25%
COST230120C003950002022-10-19 2:10PM EST395.0086.35131.75135.800.00-140127.00%
COST230120C004000002022-12-05 9:55AM EST400.0092.5090.5091.90-4.60-4.74%131747.56%
COST230120C004050002022-11-09 12:51PM EST405.0096.0085.7587.300.00-1746.55%
COST230120C004100002022-12-05 9:53AM EST410.0082.9581.2082.60-41.72-33.46%114845.16%
COST230120C004150002022-09-23 1:56PM EST415.0068.4075.1077.750.00-1643.32%
COST230120C004200002022-12-01 2:05PM EST420.0089.0072.0573.250.00-539242.33%
COST230120C004250002022-12-01 2:05PM EST425.0084.3567.5069.050.00-527041.94%
COST230120C004300002022-12-02 1:00PM EST430.0070.0063.2064.600.00-146640.81%
COST230120C004350002022-11-15 12:36PM EST435.0099.7558.8059.850.00-82338.94%
COST230120C004400002022-12-01 3:59PM EST440.0070.8154.6055.700.00-2569138.23%
COST230120C004450002022-12-01 3:59PM EST445.0066.3750.6551.650.00-201437.54%
COST230120C004500002022-12-05 10:58AM EST450.0047.4046.6047.75-6.10-11.40%733836.95%
COST230120C004550002022-12-05 9:30AM EST455.0046.3542.6043.70-11.67-20.11%110235.92%
COST230120C004600002022-12-05 9:55AM EST460.0040.0038.9039.65-5.00-11.11%154534.73%
COST230120C004650002022-12-02 1:26PM EST465.0040.8535.2036.150.00-313734.25%
COST230120C004700002022-12-05 9:53AM EST470.0033.2831.8032.55-4.82-12.65%211,13933.40%
COST230120C004750002022-12-05 11:15AM EST475.0029.6028.5529.15-4.30-12.68%437032.64%
COST230120C004800002022-12-05 11:03AM EST480.0026.2025.4525.95-4.90-15.76%690531.95%
COST230120C004850002022-12-05 11:55AM EST485.0022.9522.6023.05-5.25-18.62%969731.46%
COST230120C004900002022-12-05 11:37AM EST490.0020.7619.9520.40-3.89-15.78%8068031.07%
COST230120C004950002022-12-05 11:20AM EST495.0018.2017.4517.70-3.65-16.70%6041230.35%
COST230120C005000002022-12-05 11:59AM EST500.0015.3815.0515.45-3.82-19.90%931,77730.01%
COST230120C005050002022-12-05 11:55AM EST505.0013.2713.0013.30-3.38-20.30%5338129.55%
COST230120C005100002022-12-05 11:52AM EST510.0011.5711.1511.50-3.23-21.82%821,26229.33%
COST230120C005150002022-12-05 11:56AM EST515.009.579.459.70-3.40-26.21%3341928.82%
COST230120C005200002022-12-05 11:56AM EST520.008.107.958.25-2.35-22.49%5399928.60%
COST230120C005250002022-12-05 11:57AM EST525.006.866.706.95-2.60-27.48%401,11128.35%
COST230120C005300002022-12-05 11:55AM EST530.005.755.555.80-2.50-30.30%10793928.09%
COST230120C005350002022-12-05 11:45AM EST535.004.904.604.80-1.63-24.96%2772627.84%
COST230120C005400002022-12-05 11:52AM EST540.004.053.904.05-1.25-23.58%681,14427.85%
COST230120C005450002022-12-05 11:52AM EST545.003.353.153.40-1.45-30.21%1738627.86%
COST230120C005500002022-12-05 11:35AM EST550.002.802.582.71-0.75-21.13%1081,97227.50%
COST230120C005550002022-12-05 11:36AM EST555.002.252.112.24-0.75-25.00%1437227.48%
COST230120C005600002022-12-05 11:31AM EST560.001.911.721.84-0.47-19.75%691,08227.46%
COST230120C005650002022-12-05 10:51AM EST565.001.461.421.50-0.59-28.78%233027.42%
COST230120C005700002022-12-05 11:32AM EST570.001.271.141.23-0.49-27.84%211,14127.45%
COST230120C005750002022-12-05 10:41AM EST575.000.990.971.02-0.41-29.29%539727.56%
COST230120C005800002022-12-05 11:23AM EST580.000.840.760.85-0.26-23.64%1781727.70%
COST230120C005850002022-12-05 11:30AM EST585.000.700.620.70-0.16-18.60%577027.80%
COST230120C005900002022-12-05 11:55AM EST590.000.540.500.59-0.22-28.95%1019328.00%
COST230120C005950002022-12-05 11:33AM EST595.000.470.410.50-0.16-25.40%484228.24%
COST230120C006000002022-12-05 11:52AM EST600.000.380.360.41-0.13-25.49%171,95828.32%
COST230120C006050002022-12-02 3:22PM EST605.000.450.280.340.00-917428.46%
COST230120C006100002022-12-05 9:58AM EST610.000.250.210.29-0.10-28.57%114728.71%
COST230120C006150002022-12-05 11:08AM EST615.000.220.170.25-0.04-15.38%126629.00%
COST230120C006200002022-12-05 11:42AM EST620.000.160.140.21-0.09-36.00%11,92529.18%
COST230120C006250002022-12-05 11:42AM EST625.000.140.110.18-0.56-80.00%12629.42%
COST230120C006300002022-12-02 10:12AM EST630.000.210.080.160.00-23029.79%
COST230120C006350002022-12-02 3:03PM EST635.000.130.060.140.00-23430.13%
COST230120C006400002022-12-05 9:38AM EST640.000.140.050.12+0.01+7.69%11,13130.32%
COST230120C006450002022-11-30 2:10PM EST645.000.400.030.110.00-101730.76%
COST230120C006500002022-12-02 9:42AM EST650.000.100.040.090.00-63830.86%
COST230120C006550002022-11-14 10:05AM EST655.000.530.010.080.00-303031.15%
COST230120C006600002022-12-02 11:15AM EST660.000.040.040.070.00-21,26431.45%
COST230120C006650002022-11-17 1:19PM EST665.000.360.020.070.00-81232.13%
COST230120C006700002022-12-01 9:37AM EST670.000.120.010.060.00-2932.32%
COST230120C006750002022-11-18 12:17PM EST675.000.270.010.060.00-306833.01%
COST230120C006800002022-12-01 9:30AM EST680.000.660.010.050.00-559333.01%
COST230120C006900002022-12-01 3:44PM EST690.000.030.010.050.00--12434.38%
COST230120C007000002022-12-02 3:00PM EST700.000.040.010.040.00-131,18434.86%
COST230120C007200002022-12-05 9:42AM EST720.000.040.000.04-0.01-20.00%540637.31%
COST230120C007400002022-11-16 9:33AM EST740.000.140.000.030.00-221738.67%
COST230120C007600002022-11-29 9:31AM EST760.000.060.000.030.00-526540.82%
COST230120C007800002022-11-23 3:24PM EST780.000.030.000.030.00-107242.97%
COST230120C008000002022-11-23 3:10PM EST800.000.010.000.030.00-327144.92%
COST230120C008200002022-11-03 11:43AM EST820.000.020.000.050.00-124649.02%
COST230120C008400002022-11-25 9:32AM EST840.000.050.000.030.00-118548.83%
COST230120C008600002022-11-09 3:23PM EST860.000.020.000.030.00-28350.78%
COST230120C008800002022-11-16 2:34PM EST880.000.020.000.030.00-1427550.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P001600002022-12-01 3:34PM EST160.000.010.010.030.00-21,95197.66%
COST230120P001650002022-11-10 10:15AM EST165.000.020.000.040.00-929695.31%
COST230120P001700002022-11-04 12:55PM EST170.000.050.000.050.00-1629694.53%
COST230120P001750002022-10-13 9:59AM EST175.000.180.000.070.00-214194.53%
COST230120P001800002022-11-28 9:49AM EST180.000.010.000.040.00-810487.89%
COST230120P001850002022-11-07 2:16PM EST185.000.030.000.040.00-28885.55%
COST230120P001900002022-11-07 3:31PM EST190.000.040.000.040.00-113383.59%
COST230120P001950002022-11-22 11:58AM EST195.000.010.000.040.00-118481.25%
COST230120P002000002022-11-29 12:23PM EST200.000.010.000.040.00-201,85778.91%
COST230120P002100002022-10-06 2:01PM EST210.000.220.040.140.00-1821385.55%
COST230120P002200002022-10-31 12:07PM EST220.000.120.000.060.00-114973.44%
COST230120P002300002022-11-30 11:24AM EST230.000.040.010.060.00-1217470.31%
COST230120P002400002022-12-01 11:24AM EST240.000.050.010.080.00-1110067.97%
COST230120P002450002022-11-08 11:45AM EST245.000.140.010.080.00--666.21%
COST230120P002500002022-11-21 1:44PM EST250.000.090.020.090.00-1432465.63%
COST230120P002550002022-11-25 11:43AM EST255.000.040.030.100.00-101064.84%
COST230120P002600002022-10-20 2:27PM EST260.000.700.080.170.00-19667.29%
COST230120P002700002022-11-18 1:23PM EST270.000.170.060.140.00-137662.11%
COST230120P002750002022-11-29 2:48PM EST275.000.080.070.150.00-71060.94%
COST230120P002800002022-12-02 10:02AM EST280.000.160.090.160.00-156859.96%
COST230120P002900002022-11-08 1:39PM EST290.000.430.120.200.00-1020958.01%
COST230120P002950002022-11-07 9:30AM EST295.000.600.140.220.00-1515157.03%
COST230120P003000002022-12-05 11:09AM EST300.000.210.170.24+0.02+10.53%21,13356.15%
COST230120P003050002022-12-01 11:17AM EST305.000.280.200.260.00-2627455.23%
COST230120P003100002022-12-05 10:24AM EST310.000.300.230.29+0.03+11.11%266054.30%
COST230120P003150002022-12-05 11:08AM EST315.000.310.290.34+0.11+55.00%144953.91%
COST230120P003200002022-12-05 10:39AM EST320.000.350.300.36+0.11+45.83%419352.49%
COST230120P003250002022-12-01 11:47AM EST325.000.380.350.410.00-2118951.76%
COST230120P003300002022-12-01 10:24AM EST330.000.520.390.470.00-432650.90%
COST230120P003350002022-12-02 3:26PM EST335.000.460.450.510.00-1118450.42%
COST230120P003400002022-11-17 9:42AM EST340.000.770.510.580.00-124349.63%
COST230120P003450002022-11-18 12:10PM EST345.000.740.570.660.00-2031848.85%
COST230120P003500002022-12-05 11:51AM EST350.000.680.640.71+0.02+3.03%284447.66%
COST230120P003550002022-12-01 2:04PM EST355.000.700.720.790.00-625346.72%
COST230120P003600002022-12-02 1:59PM EST360.000.890.810.880.00-71,26345.80%
COST230120P003650002022-12-05 9:30AM EST365.001.060.910.98+0.01+0.95%134544.87%
COST230120P003700002022-12-05 10:09AM EST370.001.131.021.11+0.02+1.80%139644.09%
COST230120P003750002022-12-05 9:59AM EST375.001.271.131.22+0.05+4.10%255443.07%
COST230120P003800002022-12-05 10:08AM EST380.001.421.291.39+0.12+9.23%181442.35%
COST230120P003850002022-12-01 1:35PM EST385.001.231.451.550.00-216641.44%
COST230120P003900002022-12-05 11:52AM EST390.001.671.651.74+0.18+12.08%165740.60%
COST230120P003950002022-12-05 11:31AM EST395.001.821.861.96+0.12+7.06%532639.80%
COST230120P004000002022-12-05 11:52AM EST400.002.102.112.20+0.20+10.53%1031,53038.96%
COST230120P004050002022-12-05 11:52AM EST405.002.402.392.49+0.30+14.29%1210938.20%
COST230120P004100002022-12-05 11:33AM EST410.002.622.702.82+0.24+10.08%2246537.46%
COST230120P004150002022-12-05 11:08AM EST415.003.073.003.20+0.35+12.87%967836.74%
COST230120P004200002022-12-05 11:29AM EST420.003.393.453.65+0.39+13.00%61,24336.08%
COST230120P004250002022-12-05 10:48AM EST425.004.003.954.15+0.60+17.65%167235.41%
COST230120P004300002022-12-05 11:33AM EST430.004.374.554.70+0.50+12.92%5358134.69%
COST230120P004350002022-12-05 11:01AM EST435.005.105.155.35+0.71+16.17%4548434.05%
COST230120P004400002022-12-05 11:21AM EST440.005.825.906.10+0.92+18.78%422,41833.45%
COST230120P004450002022-12-05 11:46AM EST445.006.756.706.90+1.10+19.47%2851932.76%
COST230120P004500002022-12-05 11:58AM EST450.007.757.707.80+1.40+22.05%5922,04432.07%
COST230120P004550002022-12-05 11:52AM EST455.008.678.758.95+1.46+20.25%3054531.64%
COST230120P004600002022-12-05 11:59AM EST460.0010.019.9510.20+1.66+19.88%471,10331.14%
COST230120P004650002022-12-05 11:58AM EST465.0011.4211.2511.55+2.02+21.49%1773830.58%
COST230120P004700002022-12-05 11:37AM EST470.0012.5012.7513.10+2.00+19.05%191,61430.08%
COST230120P004750002022-12-05 11:32AM EST475.0013.9514.4514.75+2.10+17.72%2784729.50%
COST230120P004800002022-12-05 11:52AM EST480.0016.1516.4016.65+2.35+17.03%231,38829.03%
COST230120P004850002022-12-05 11:24AM EST485.0018.1018.3518.70+2.57+16.55%2751928.50%
COST230120P004900002022-12-05 11:33AM EST490.0019.8720.6521.10+2.43+13.93%693,86428.20%
COST230120P004950002022-12-05 11:24AM EST495.0022.7323.2023.60+2.22+10.82%4566027.76%
COST230120P005000002022-12-05 11:45AM EST500.0025.6525.9026.40+3.60+16.33%381,97227.45%
COST230120P005050002022-12-05 10:59AM EST505.0028.5028.8529.40+4.43+18.40%71,01327.14%
COST230120P005100002022-12-05 11:09AM EST510.0031.8031.9532.50+3.05+10.61%271,99526.68%
COST230120P005150002022-12-05 10:52AM EST515.0035.4435.2036.05+5.44+18.13%259526.62%
COST230120P005200002022-12-05 11:09AM EST520.0038.7338.8539.60+3.71+10.59%193,67626.26%
COST230120P005250002022-12-05 11:34AM EST525.0042.0042.8043.55+5.70+15.70%435326.31%
COST230120P005300002022-12-02 2:51PM EST530.0041.4046.4547.450.00-1870225.98%
COST230120P005350002022-12-01 12:49PM EST535.0036.1050.7551.650.00-575325.97%
COST230120P005400002022-12-05 11:51AM EST540.0054.6555.0055.90+14.15+34.94%487425.80%
COST230120P005450002022-12-01 9:36AM EST545.0043.4259.5560.350.00-125225.86%
COST230120P005500002022-12-02 3:27PM EST550.0060.0063.7564.95+3.60+6.38%259626.12%
COST230120P005550002022-11-30 11:04AM EST555.0038.1068.3569.600.00-17526.34%
COST230120P005600002022-12-02 3:17PM EST560.0064.8972.6074.350.00-122226.75%
COST230120P005650002022-11-30 3:01PM EST565.0036.5077.5079.200.00-86027.41%
COST230120P005700002022-12-05 11:33AM EST570.0082.0082.8584.00+27.90+51.57%2727327.76%
COST230120P005750002022-11-30 2:07PM EST575.0046.1887.8588.900.00-14028.47%
COST230120P005800002022-11-23 3:35PM EST580.0049.5292.1594.400.00-220231.90%
COST230120P005850002022-11-16 12:33PM EST585.0062.8597.1599.700.00-25734.33%
COST230120P005900002022-11-01 9:01AM EST590.0088.580.000.000.00-350.00%
COST230120P005950002022-09-28 11:34AM EST595.00109.2083.7087.050.00-4200.00%
COST230120P006000002022-11-30 2:28PM EST600.0065.09111.35115.600.00-12341.27%
COST230120P006050002022-11-08 3:31PM EST605.00110.75117.25119.700.00-451538.99%
COST230120P006100002022-10-14 8:52AM EST610.00141.1092.7596.150.00-100.00%
COST230120P006150002022-09-15 10:46AM EST615.00113.10158.15162.650.00-10103.78%
COST230120P006200002022-12-01 3:06PM EST620.00115.20131.95135.050.00-1443.81%
COST230120P006400002022-11-22 2:58PM EST640.00109.40152.05155.350.00-9549.38%
COST230120P006500002022-11-30 2:30PM EST650.00114.50162.00164.800.00-1049.02%
COST230120P006600002022-11-08 3:31PM EST660.00168.90172.40175.150.00-452352.65%
COST230120P006800002022-11-22 2:54PM EST680.00149.40191.70195.850.00-361259.62%
COST230120P007000002022-11-22 2:58PM EST700.00169.40211.55215.250.00-455160.77%
COST230120P007200002022-03-18 2:31PM EST720.00165.05135.60141.200.00-660.00%
COST230120P007400002022-04-21 11:04AM EST740.00147.50321.30325.900.00--0197.92%
COST230120P007600002022-04-07 1:33PM EST760.00160.70254.65258.900.00--10.00%
COST230120P008000002022-04-29 9:51AM EST800.00246.86327.25331.750.00-50120.88%
COST230120P008200002022-03-25 9:14AM EST820.00265.00247.10251.950.00-110.00%
COST230120P008600002022-08-01 10:21AM EST860.00312.05337.15340.900.00-400.00%
COST230120P008800002022-12-01 2:45PM EST880.00376.40391.25395.000.00-4068.46%