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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C001600002022-08-04 3:59PM EDT160.00384.500.000.000.00-100.00%
COST230120C001650002022-04-27 3:35PM EDT165.00391.72304.90309.700.00-1010.00%
COST230120C001700002022-08-02 11:07AM EDT170.00377.450.000.000.00-100.00%
COST230120C001750002022-03-01 11:46AM EDT175.00352.00407.95414.650.00-77221.15%
COST230120C001800002022-04-25 9:44AM EDT180.00386.48260.75264.700.00-230.00%
COST230120C001850002022-03-21 10:38AM EDT185.00377.46414.60420.500.00-10243.98%
COST230120C001900002022-05-11 11:47AM EDT190.00313.540.000.000.00-100.00%
COST230120C001950002021-11-10 7:57AM EDT195.00253.50363.50366.950.00-2417149.24%
COST230120C002000002022-05-05 11:23AM EDT200.00321.01276.80281.300.00-1530.00%
COST230120C002100002022-03-01 11:46AM EDT210.00317.75373.95380.450.00-339190.30%
COST230120C002200002022-05-27 3:16PM EDT220.00253.45265.50270.200.00-4440.00%
COST230120C002300002022-05-19 2:47PM EDT230.00201.95219.85223.500.00-41100.00%
COST230120C002400002022-05-18 11:23AM EDT240.00196.40213.70217.400.00-1730.00%
COST230120C002500002022-08-03 10:13AM EDT250.00299.830.000.000.00-100.00%
COST230120C002600002022-08-03 9:39AM EDT260.00291.780.000.000.00-100.00%
COST230120C002700002022-05-18 12:08PM EDT270.00171.54185.30188.050.00-1880.00%
COST230120C002800002022-07-21 2:31PM EDT280.00252.120.000.000.00-100.00%
COST230120C002900002022-07-21 2:31PM EDT290.00242.500.000.000.00-100.00%
COST230120C002950002022-05-16 3:08PM EDT295.00208.80170.65174.500.00-1250.00%
COST230120C003000002022-08-03 3:32PM EDT300.00251.620.000.000.00-3700.00%
COST230120C003050002022-07-20 12:56PM EDT305.00223.550.000.000.00-100.00%
COST230120C003100002022-07-25 3:20PM EDT310.00221.790.000.000.00-300.00%
COST230120C003150002022-07-25 3:27PM EDT315.00217.380.000.000.00-100.00%
COST230120C003200002022-07-22 3:54PM EDT320.00214.140.000.000.00-300.00%
COST230120C003250002022-08-08 2:58PM EDT325.00221.620.000.000.00-2000.00%
COST230120C003300002022-07-29 10:28AM EDT330.00214.730.000.000.00-700.00%
COST230120C003350002022-06-01 11:38AM EDT335.00138.00155.65158.650.00-46950.00%
COST230120C003400002022-07-18 9:31AM EDT340.00192.600.000.000.00-100.00%
COST230120C003450002022-07-29 3:11PM EDT345.00203.200.000.000.00-100.00%
COST230120C003500002022-07-29 10:28AM EDT350.00195.730.000.000.00-700.00%
COST230120C003550002022-07-27 2:59PM EDT355.00173.650.000.000.00-100.00%
COST230120C003600002022-07-11 10:03AM EDT360.00148.280.000.000.00-400.00%
COST230120C003650002022-07-11 11:08AM EDT365.00145.000.000.000.00-1000.00%
COST230120C003700002022-07-27 3:31PM EDT370.00162.680.000.000.00-200.00%
COST230120C003750002022-08-08 3:33PM EDT375.00174.450.000.000.00-200.00%
COST230120C003800002022-08-05 3:15PM EDT380.00168.200.000.000.00-200.00%
COST230120C003850002020-11-30 4:26PM EDT385.0057.320.000.000.00-5270.00%
COST230120C003900002022-08-03 1:16PM EDT390.00165.000.000.000.00-100.00%
COST230120C003950002022-07-21 11:08AM EDT395.00140.820.000.000.00-100.00%
COST230120C004000002022-08-09 1:42PM EDT400.00145.500.000.000.00-100.00%
COST230120C004050002022-08-08 9:43AM EDT405.00151.300.000.000.00-100.00%
COST230120C004100002022-08-03 2:18PM EDT410.00149.200.000.000.00-100.00%
COST230120C004150002022-08-03 2:36PM EDT415.00144.650.000.000.00-200.00%
COST230120C004200002022-08-04 9:56AM EDT420.00137.600.000.000.00-100.00%
COST230120C004250002022-07-12 3:18PM EDT425.0088.050.000.000.00-100.00%
COST230120C004300002022-08-04 3:49PM EDT430.00125.440.000.000.00-100.00%
COST230120C004350002022-08-03 1:42PM EDT435.00124.700.000.000.00-100.00%
COST230120C004400002022-08-03 2:14PM EDT440.00122.300.000.000.00-200.00%
COST230120C004450002022-07-14 12:07PM EDT445.0085.000.000.000.00-100.00%
COST230120C004500002022-08-09 3:28PM EDT450.00104.500.000.000.00-200.00%
COST230120C004550002022-08-02 11:05AM EDT455.00108.000.000.000.00-100.00%
COST230120C004600002022-08-08 1:54PM EDT460.0099.350.000.000.00-200.00%
COST230120C004650002022-08-04 10:44AM EDT465.0097.650.000.000.00-100.00%
COST230120C004700002022-08-08 2:13PM EDT470.0090.450.000.000.00-10100.00%
COST230120C004750002022-08-04 10:35AM EDT475.0089.500.000.000.00-4500.00%
COST230120C004800002022-08-09 3:59PM EDT480.0079.200.000.000.00-100.00%
COST230120C004850002022-08-09 2:39PM EDT485.0075.600.000.000.00-100.00%
COST230120C004900002022-08-08 12:51PM EDT490.0076.250.000.000.00-3500.00%
COST230120C004950002022-08-09 10:24AM EDT495.0070.250.000.000.00-200.00%
COST230120C005000002022-08-09 12:21PM EDT500.0066.500.000.000.00-500.00%
COST230120C005050002022-08-09 10:18AM EDT505.0063.900.000.000.00-500.00%
COST230120C005100002022-08-08 3:03PM EDT510.0061.650.000.000.00-2000.00%
COST230120C005150002022-08-09 3:52PM EDT515.0056.300.000.000.00-1800.00%
COST230120C005200002022-08-09 11:05AM EDT520.0053.560.000.000.00-100.00%
COST230120C005250002022-08-09 2:55PM EDT525.0049.350.000.000.00-4100.00%
COST230120C005300002022-08-05 11:13AM EDT530.0045.000.000.000.00-1100.00%
COST230120C005350002022-08-09 1:48PM EDT535.0043.180.000.000.00-100.00%
COST230120C005400002022-08-09 3:57PM EDT540.0039.400.000.000.00-1400.39%
COST230120C005450002022-08-09 3:57PM EDT545.0037.900.000.000.00-700.78%
COST230120C005500002022-08-09 2:36PM EDT550.0035.250.000.000.00-500.78%
COST230120C005550002022-08-09 3:57PM EDT555.0033.100.000.000.00-901.56%
COST230120C005600002022-08-09 3:46PM EDT560.0031.500.000.000.00-801.56%
COST230120C005650002022-08-08 2:21PM EDT565.0030.600.000.000.00-2601.56%
COST230120C005700002022-08-09 3:15PM EDT570.0026.950.000.000.00-1201.56%
COST230120C005750002022-08-09 1:35PM EDT575.0024.400.000.000.00-101.56%
COST230120C005800002022-08-09 1:15PM EDT580.0022.750.000.000.00-1303.13%
COST230120C005850002022-08-09 1:56PM EDT585.0021.100.000.000.00-403.13%
COST230120C005900002022-08-09 1:40PM EDT590.0019.200.000.000.00-103.13%
COST230120C005950002022-08-08 3:46PM EDT595.0019.700.000.000.00-20403.13%
COST230120C006000002022-08-09 3:18PM EDT600.0016.570.000.000.00-1603.13%
COST230120C006050002022-08-08 10:51AM EDT605.0017.080.000.000.00-603.13%
COST230120C006100002022-08-08 11:11AM EDT610.0015.600.000.000.00-303.13%
COST230120C006150002022-08-09 12:41PM EDT615.0012.700.000.000.00-203.13%
COST230120C006200002022-08-09 10:29AM EDT620.0012.300.000.000.00-5303.13%
COST230120C006400002022-08-09 1:31PM EDT640.007.700.000.000.00-7506.25%
COST230120C006600002022-08-09 3:57PM EDT660.005.200.000.000.00-4506.25%
COST230120C006800002022-08-09 10:12AM EDT680.003.600.000.000.00-806.25%
COST230120C007000002022-08-09 12:00PM EDT700.002.330.000.000.00-1406.25%
COST230120C007200002022-08-09 11:03AM EDT720.001.500.000.000.00-206.25%
COST230120C007400002022-08-04 3:46PM EDT740.001.110.000.000.00-3012.50%
COST230120C007600002022-08-05 9:41AM EDT760.001.000.000.000.00-25012.50%
COST230120C007800002022-08-09 3:35PM EDT780.000.490.000.000.00-4012.50%
COST230120C008000002022-08-09 1:15PM EDT800.000.300.000.000.00-16012.50%
COST230120C008200002022-08-09 11:29AM EDT820.000.240.000.000.00-2012.50%
COST230120C008400002022-08-09 3:35PM EDT840.000.210.000.000.00-6012.50%
COST230120C008600002022-07-18 1:00PM EDT860.000.170.000.000.00-10012.50%
COST230120C008800002022-08-09 3:38PM EDT880.000.050.000.000.00-10012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P001600002022-08-05 10:31AM EDT160.000.100.000.000.00-1025.00%
COST230120P001650002022-07-15 12:37PM EDT165.000.240.000.000.00-20025.00%
COST230120P001700002022-07-28 2:31PM EDT170.000.160.000.000.00-172025.00%
COST230120P001750002022-08-03 10:04AM EDT175.000.130.000.000.00-1025.00%
COST230120P001800002022-08-09 1:54PM EDT180.000.200.000.000.00-1025.00%
COST230120P001850002022-07-21 9:53AM EDT185.000.270.000.000.00-1025.00%
COST230120P001900002022-06-13 11:15AM EDT190.001.250.220.750.00-113266.72%
COST230120P001950002022-06-13 11:15AM EDT195.001.370.240.810.00-317365.82%
COST230120P002000002022-08-09 10:01AM EDT200.000.250.000.000.00-16025.00%
COST230120P002100002022-07-25 1:15PM EDT210.000.440.000.000.00-1025.00%
COST230120P002200002022-08-01 11:08AM EDT220.000.400.000.000.00-50025.00%
COST230120P002300002022-07-22 11:04AM EDT230.000.540.000.000.00-76025.00%
COST230120P002400002022-07-15 9:53AM EDT240.000.820.000.000.00-1025.00%
COST230120P002500002022-07-22 10:28AM EDT250.000.650.000.000.00-12025.00%
COST230120P002600002022-07-14 2:03PM EDT260.001.250.000.000.00-11025.00%
COST230120P002700002022-08-05 9:54AM EDT270.000.750.000.000.00-1025.00%
COST230120P002800002022-08-09 3:21PM EDT280.000.900.000.000.00-20025.00%
COST230120P002900002022-08-02 12:06PM EDT290.001.180.000.000.00-2012.50%
COST230120P002950002022-08-02 9:30AM EDT295.001.160.000.000.00-12012.50%
COST230120P003000002022-08-09 9:37AM EDT300.001.200.000.000.00-3012.50%
COST230120P003050002022-07-25 10:10AM EDT305.001.800.000.000.00-1012.50%
COST230120P003100002022-07-26 3:19PM EDT310.002.200.000.000.00-3012.50%
COST230120P003150002022-07-20 12:10PM EDT315.002.390.000.000.00-3012.50%
COST230120P003200002022-07-21 12:31PM EDT320.002.450.000.000.00-10012.50%
COST230120P003250002022-07-22 1:45PM EDT325.002.450.000.000.00-2012.50%
COST230120P003300002022-08-08 2:28PM EDT330.001.870.000.000.00-1012.50%
COST230120P003350002022-07-26 11:23AM EDT335.003.300.000.000.00-1012.50%
COST230120P003400002022-08-03 2:36PM EDT340.002.330.000.000.00-1012.50%
COST230120P003450002022-07-25 9:32AM EDT345.003.170.000.000.00-2012.50%
COST230120P003500002022-08-08 9:50AM EDT350.002.320.000.000.00-2012.50%
COST230120P003550002022-07-26 12:05PM EDT355.004.400.000.000.00-7012.50%
COST230120P003600002022-08-09 11:14AM EDT360.002.950.000.000.00-2012.50%
COST230120P003650002022-08-05 2:39PM EDT365.003.060.000.000.00-17012.50%
COST230120P003700002022-08-05 2:39PM EDT370.003.300.000.000.00-13012.50%
COST230120P003750002022-08-09 10:07AM EDT375.003.480.000.000.00-3012.50%
COST230120P003800002022-08-09 11:42AM EDT380.003.910.000.000.00-10012.50%
COST230120P003850002022-08-09 10:37AM EDT385.004.080.000.000.00-1012.50%
COST230120P003900002022-08-08 10:47AM EDT390.003.950.000.000.00-3012.50%
COST230120P003950002022-08-08 12:13PM EDT395.004.560.000.000.00-106.25%
COST230120P004000002022-08-09 3:07PM EDT400.005.170.000.000.00-706.25%
COST230120P004050002022-08-09 2:12PM EDT405.005.650.000.000.00-106.25%
COST230120P004100002022-08-09 11:44AM EDT410.006.050.000.000.00-106.25%
COST230120P004150002022-08-09 3:40PM EDT415.006.450.000.000.00-1006.25%
COST230120P004200002022-08-09 3:40PM EDT420.006.900.000.000.00-1606.25%
COST230120P004250002022-08-08 12:43PM EDT425.007.150.000.000.00-106.25%
COST230120P004300002022-08-09 3:40PM EDT430.008.050.000.000.00-2106.25%
COST230120P004350002022-08-09 12:14PM EDT435.008.700.000.000.00-106.25%
COST230120P004400002022-08-09 11:47AM EDT440.009.400.000.000.00-206.25%
COST230120P004450002022-08-09 2:32PM EDT445.0010.450.000.000.00-106.25%
COST230120P004500002022-08-09 3:49PM EDT450.0010.990.000.000.00-12406.25%
COST230120P004550002022-08-09 3:55PM EDT455.0011.950.000.000.00-306.25%
COST230120P004600002022-08-08 2:54PM EDT460.0012.130.000.000.00-706.25%
COST230120P004650002022-08-09 3:16PM EDT465.0013.550.000.000.00-803.13%
COST230120P004700002022-08-09 3:42PM EDT470.0014.450.000.000.00-1103.13%
COST230120P004750002022-08-09 3:55PM EDT475.0016.000.000.000.00-1503.13%
COST230120P004800002022-08-09 3:54PM EDT480.0017.000.000.000.00-203.13%
COST230120P004850002022-08-09 3:26PM EDT485.0017.890.000.000.00-303.13%
COST230120P004900002022-08-09 1:23PM EDT490.0020.020.000.000.00-303.13%
COST230120P004950002022-08-09 11:13AM EDT495.0020.700.000.000.00-503.13%
COST230120P005000002022-08-09 2:32PM EDT500.0023.000.000.000.00-301.56%
COST230120P005050002022-08-09 2:24PM EDT505.0024.550.000.000.00-301.56%
COST230120P005100002022-08-09 1:16PM EDT510.0026.250.000.000.00-501.56%
COST230120P005150002022-08-09 3:15PM EDT515.0027.400.000.000.00-3501.56%
COST230120P005200002022-08-09 3:11PM EDT520.0029.050.000.000.00-2800.78%
COST230120P005250002022-08-09 3:08PM EDT525.0031.050.000.000.00-1200.78%
COST230120P005300002022-08-09 3:44PM EDT530.0033.090.000.000.00-3900.39%
COST230120P005350002022-08-09 3:17PM EDT535.0035.350.000.000.00-1400.05%
COST230120P005400002022-08-09 3:47PM EDT540.0037.800.000.000.00-4800.00%
COST230120P005450002022-08-09 3:52PM EDT545.0039.950.000.000.00-3700.00%
COST230120P005500002022-08-09 3:56PM EDT550.0043.250.000.000.00-4600.00%
COST230120P005550002022-08-09 10:41AM EDT555.0044.300.000.000.00-100.00%
COST230120P005600002022-08-09 3:54PM EDT560.0048.200.000.000.00-1100.00%
COST230120P005650002022-08-08 3:19PM EDT565.0049.250.000.000.00-2300.00%
COST230120P005700002022-08-09 10:32AM EDT570.0052.950.000.000.00-600.00%
COST230120P005750002022-08-05 11:27AM EDT575.0057.720.000.000.00-1000.00%
COST230120P005800002022-08-08 12:09PM EDT580.0057.200.000.000.00-1300.00%
COST230120P005850002022-08-08 2:54PM EDT585.0061.400.000.000.00-1800.00%
COST230120P005900002022-08-08 11:42AM EDT590.0062.500.000.000.00-500.00%
COST230120P005950002022-08-08 10:04AM EDT595.0062.730.000.000.00-500.00%
COST230120P006000002022-08-08 3:49PM EDT600.0070.220.000.000.00-1000.00%
COST230120P006050002022-08-09 3:54PM EDT605.0077.750.000.000.00-200.00%
COST230120P006100002022-08-08 12:14PM EDT610.0078.700.000.000.00-300.00%
COST230120P006150002022-08-08 11:42AM EDT615.0080.750.000.000.00-3400.00%
COST230120P006200002022-08-09 10:56AM EDT620.0088.200.000.000.00-400.00%
COST230120P006400002022-08-08 12:30PM EDT640.00103.100.000.000.00-700.00%
COST230120P006600002022-08-02 10:14AM EDT660.00120.150.000.000.00-1100.00%
COST230120P006800002022-08-02 10:14AM EDT680.00138.500.000.000.00-200.00%
COST230120P007000002022-08-09 10:31AM EDT700.00161.250.000.000.00-4000.00%
COST230120P007200002022-03-18 3:31PM EDT720.00165.05135.60141.200.00-660.00%
COST230120P007400002022-04-21 12:04PM EDT740.00147.50321.30325.900.00--0125.15%
COST230120P007600002022-04-07 2:33PM EDT760.00160.70254.65258.900.00--164.83%
COST230120P008000002022-04-29 10:51AM EDT800.00246.86327.25331.750.00-5095.11%
COST230120P008200002022-03-25 10:14AM EDT820.00265.00247.10251.950.00-110.00%
COST230120P008600002022-08-01 11:21AM EDT860.00312.050.000.000.00--00.00%