Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.80-8.63 (-1.65%)
At close: 04:00PM EST
514.32 -0.48 (-0.09%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C002500002023-02-01 3:54PM EST250.00267.50263.90267.550.00-25179.83%
COST230217C002700002022-12-13 11:58AM EST270.00218.02210.75215.250.00--10.00%
COST230217C003200002023-01-23 12:19PM EST320.00171.84191.00197.750.00--0153.64%
COST230217C003500002023-02-03 10:56AM EST350.00169.40164.30167.80+27.29+19.20%22108.77%
COST230217C003700002023-01-20 2:57PM EST370.00107.73144.30147.850.00-1195.63%
COST230217C003900002023-01-20 2:57PM EST390.0087.94124.50127.800.00-1083.55%
COST230217C004000002023-02-03 2:47PM EST400.00115.15114.30118.10-8.85-7.14%22477.73%
COST230217C004100002022-12-13 10:03AM EST410.0085.9573.2075.150.00-110.00%
COST230217C004150002023-01-05 2:23PM EST415.0042.6599.60103.000.00--369.31%
COST230217C004200002023-01-03 10:28AM EST420.0041.80107.55110.850.00-12130.84%
COST230217C004250002023-01-27 2:38PM EST425.0081.9189.5592.200.00-2558.81%
COST230217C004300002023-02-03 11:19AM EST430.0091.0984.5087.65+13.04+16.71%11457.87%
COST230217C004350002023-01-18 11:38AM EST435.0049.5880.1083.150.00-81059.49%
COST230217C004400002023-02-03 1:06PM EST440.0077.6075.1577.35-7.43-8.74%11653.36%
COST230217C004450002023-01-27 11:19AM EST445.0058.9769.7573.250.00-1552.22%
COST230217C004500002023-02-01 10:43AM EST450.0057.6565.1067.300.00-14054.25%
COST230217C004550002023-02-03 11:19AM EST455.0066.3960.3563.00-2.99-4.31%17554.69%
COST230217C004600002023-02-02 3:05PM EST460.0062.6555.3558.450.00-541753.36%
COST230217C004625002023-02-02 11:20AM EST462.5065.9552.7555.700.00-51050.40%
COST230217C004650002023-02-02 9:30AM EST465.0059.8850.6552.350.00-218444.47%
COST230217C004675002023-02-03 2:23PM EST467.5047.4048.2051.20+5.30+12.59%31549.05%
COST230217C004700002023-02-03 2:23PM EST470.0045.0045.7548.85-9.85-17.96%220147.84%
COST230217C004725002023-02-03 2:23PM EST472.5042.6543.4046.30+4.55+11.94%18645.78%
COST230217C004750002023-02-03 1:41PM EST475.0040.8941.1543.45-8.45-17.13%631942.49%
COST230217C004775002023-02-01 3:40PM EST477.5042.0038.6541.650.00-222543.40%
COST230217C004800002023-02-03 2:22PM EST480.0036.0836.4539.10-8.52-19.10%1942741.30%
COST230217C004825002023-02-03 1:04PM EST482.5036.4034.3536.45+9.18+33.73%2838.82%
COST230217C004850002023-02-03 2:14PM EST485.0032.2731.9534.65-7.88-19.63%243939.36%
COST230217C004875002023-02-02 10:56AM EST487.5043.4229.7030.750.00-16032.43%
COST230217C004900002023-02-03 10:39AM EST490.0032.8027.3528.40-2.12-6.07%478831.07%
COST230217C004925002023-02-01 2:07PM EST492.5022.0025.4527.800.00-511335.32%
COST230217C004950002023-02-03 3:12PM EST495.0023.1123.3524.10-7.94-25.57%751,24329.44%
COST230217C005000002023-02-03 3:40PM EST500.0019.2519.3019.75-7.70-28.57%471,18427.17%
COST230217C005050002023-02-03 3:52PM EST505.0015.3715.5515.95-5.88-27.67%4857125.90%
COST230217C005100002023-02-03 3:28PM EST510.0012.0712.1512.55-5.93-32.94%5788424.90%
COST230217C005150002023-02-03 3:53PM EST515.009.529.209.55-5.37-36.06%35950623.99%
COST230217C005200002023-02-03 3:56PM EST520.007.106.757.00-4.00-36.04%19960723.18%
COST230217C005250002023-02-03 3:56PM EST525.005.074.755.00-3.28-39.28%53266122.69%
COST230217C005300002023-02-03 3:42PM EST530.003.503.253.50-2.60-42.62%30280922.46%
COST230217C005350002023-02-03 3:42PM EST535.002.342.112.32-1.61-40.76%21627322.08%
COST230217C005400002023-02-03 3:59PM EST540.001.431.361.52-1.32-48.00%4863,07621.95%
COST230217C005450002023-02-03 3:46PM EST545.000.910.910.98-1.03-53.09%9524721.95%
COST230217C005500002023-02-03 3:59PM EST550.000.600.550.62-0.60-50.00%20247122.00%
COST230217C005550002023-02-03 3:59PM EST555.000.390.320.42-0.43-52.44%5117322.46%
COST230217C005600002023-02-03 3:59PM EST560.000.260.220.33-0.22-45.83%7021123.51%
COST230217C005650002023-02-03 1:52PM EST565.000.170.140.20-0.28-62.22%1511323.54%
COST230217C005700002023-02-03 2:49PM EST570.000.120.100.13-0.11-47.83%2612023.83%
COST230217C005750002023-02-03 2:06PM EST575.000.100.060.10-0.03-23.08%168324.71%
COST230217C005800002023-02-03 2:55PM EST580.000.080.020.14-0.02-20.00%38627.54%
COST230217C005850002023-02-03 3:55PM EST585.000.040.010.07-0.04-50.00%124426.76%
COST230217C005900002023-02-02 10:16AM EST590.000.050.010.070.00-24628.32%
COST230217C005950002023-01-05 9:46AM EST595.000.040.000.140.00-27532.52%
COST230217C006000002023-02-01 3:26PM EST600.000.030.000.090.00-227832.32%
COST230217C006050002023-01-06 3:58PM EST605.000.040.000.070.00-31332.81%
COST230217C006100002023-01-27 1:01PM EST610.000.010.000.050.00-221233.11%
COST230217C006150002022-12-27 12:17PM EST615.000.050.000.200.00-11040.67%
COST230217C006200002023-01-06 12:42PM EST620.000.030.000.100.00-1738.77%
COST230217C006250002023-01-06 10:41AM EST625.000.030.000.060.00-23037.99%
COST230217C006300002023-01-06 10:41AM EST630.000.020.000.070.00-11340.04%
COST230217C006400002023-02-02 11:18AM EST640.000.020.000.020.00-719137.89%
COST230217C006450002022-12-13 12:57PM EST645.000.080.000.020.00--139.06%
COST230217C006500002022-12-08 11:13AM EST650.000.210.000.030.00-1141.80%
COST230217C006600002022-12-15 3:31PM EST660.000.060.000.030.00-1944.14%
COST230217C006650002022-12-06 2:40PM EST665.000.090.000.210.00-1151.47%
COST230217C006750002022-12-09 11:06AM EST675.000.050.000.040.00-101149.02%
COST230217C006950002022-12-07 3:02PM EST695.000.050.000.020.00--1050.39%
COST230217C007000002023-02-03 1:13PM EST700.000.020.000.02+0.01+100.00%151251.56%
COST230217C007200002023-02-03 11:05AM EST720.000.010.000.04-0.05-83.33%351255.86%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P002500002023-01-23 12:23PM EST250.000.010.000.200.00-48197136.52%
COST230217P002550002023-01-23 11:38AM EST255.000.010.000.200.00--9133.01%
COST230217P002600002023-01-23 1:00PM EST260.000.010.000.200.00-4090129.49%
COST230217P002650002023-01-26 12:30PM EST265.000.010.000.030.00-5063106.25%
COST230217P002700002023-01-26 12:31PM EST270.000.010.000.200.00-2026122.85%
COST230217P002750002023-01-19 10:04AM EST275.000.020.000.200.00-412119.53%
COST230217P002800002023-01-27 3:20PM EST280.000.020.000.200.00-20116.41%
COST230217P002850002023-01-27 3:20PM EST285.000.020.000.200.00-380113.28%
COST230217P002900002023-01-27 3:19PM EST290.000.020.000.200.00-212110.16%
COST230217P002950002023-01-27 3:19PM EST295.000.030.000.200.00-240107.03%
COST230217P003000002023-01-27 3:19PM EST300.000.030.000.200.00-2161104.10%
COST230217P003050002023-01-27 3:19PM EST305.000.030.000.050.00-21288.67%
COST230217P003100002023-01-23 2:15PM EST310.000.020.000.080.00-163089.84%
COST230217P003150002023-01-31 12:16PM EST315.000.010.000.100.00-1022389.06%
COST230217P003200002023-01-31 1:45PM EST320.000.010.000.200.00-3021492.58%
COST230217P003250002023-02-03 10:43AM EST325.000.020.000.090.00-54782.81%
COST230217P003300002023-01-27 10:06AM EST330.000.010.000.050.00-118576.17%
COST230217P003350002023-01-25 9:50AM EST335.000.030.000.030.00-377570.31%
COST230217P003400002023-01-25 10:22AM EST340.000.040.000.090.00-14775.39%
COST230217P003450002023-01-27 12:39PM EST345.000.020.000.030.00-510266.41%
COST230217P003500002023-01-30 1:08PM EST350.000.020.000.030.00-114864.06%
COST230217P003550002023-02-01 3:59PM EST355.000.020.000.200.00-55373.83%
COST230217P003600002023-02-01 3:18PM EST360.000.040.000.090.00-3015365.63%
COST230217P003650002023-02-02 1:04PM EST365.000.030.000.030.00-812957.42%
COST230217P003700002023-01-31 12:20PM EST370.000.030.000.080.00-811860.35%
COST230217P003750002023-02-03 11:48AM EST375.000.040.010.09-0.01-20.00%1020759.38%
COST230217P003800002023-02-03 11:20AM EST380.000.030.010.06-0.01-25.00%1028155.08%
COST230217P003850002023-02-03 12:10PM EST385.000.100.010.05+0.05+100.00%810952.34%
COST230217P003900002023-02-03 1:45PM EST390.000.050.010.150.00-1027555.27%
COST230217P003950002023-02-03 1:33PM EST395.000.030.020.09-0.02-40.00%138550.98%
COST230217P004000002023-02-03 3:16PM EST400.000.060.020.090.00-648251.37%
COST230217P004050002023-02-01 3:28PM EST405.000.100.050.090.00-3117649.12%
COST230217P004100002023-02-03 3:05PM EST410.000.090.040.270.00-156750.10%
COST230217P004150002023-02-03 12:59PM EST415.000.090.040.280.00-236751.71%
COST230217P004200002023-02-03 12:59PM EST420.000.120.060.14+0.01+9.09%251444.73%
COST230217P004250002023-02-03 2:38PM EST425.000.110.050.31-0.03-21.43%1830147.41%
COST230217P004300002023-02-03 1:56PM EST430.000.140.130.19-0.01-6.67%3079841.85%
COST230217P004350002023-02-03 3:22PM EST435.000.170.160.220.00-2940940.33%
COST230217P004400002023-02-03 1:45PM EST440.000.210.190.29+0.03+16.67%2751139.55%
COST230217P004450002023-02-03 3:16PM EST445.000.250.230.30+0.03+13.64%4547337.28%
COST230217P004500002023-02-03 3:57PM EST450.000.290.280.32+0.05+20.83%5061735.21%
COST230217P004525002023-02-03 3:34PM EST452.500.320.310.36+0.09+39.13%172034.62%
COST230217P004550002023-02-03 3:01PM EST455.000.400.340.39+0.12+42.86%1241833.84%
COST230217P004575002023-02-03 3:34PM EST457.500.410.380.47+0.15+57.69%31533.69%
COST230217P004600002023-02-03 3:59PM EST460.000.440.400.48+0.10+29.41%891,01032.52%
COST230217P004625002023-02-03 3:48PM EST462.500.550.470.53+0.14+34.15%7314031.81%
COST230217P004650002023-02-03 3:46PM EST465.000.610.530.60+0.20+48.78%4831431.25%
COST230217P004675002023-02-03 1:18PM EST467.500.620.600.67+0.17+37.78%578430.60%
COST230217P004700002023-02-03 3:54PM EST470.000.730.680.78+0.23+46.00%3547430.21%
COST230217P004725002023-02-03 2:26PM EST472.500.920.770.88-0.13-12.38%203729.61%
COST230217P004750002023-02-03 3:06PM EST475.001.040.880.99+0.38+57.58%5628328.98%
COST230217P004775002023-02-03 3:51PM EST477.501.101.011.11+0.53+92.98%13615028.32%
COST230217P004800002023-02-03 3:59PM EST480.001.201.151.27+0.33+37.93%1521,13627.80%
COST230217P004825002023-02-03 3:47PM EST482.501.481.331.46+0.35+30.97%104227.31%
COST230217P004850002023-02-03 3:32PM EST485.001.541.531.67+0.54+54.00%13270426.78%
COST230217P004875002023-02-03 3:28PM EST487.501.871.751.92+0.70+59.83%4334926.29%
COST230217P004900002023-02-03 3:59PM EST490.002.092.032.20+0.79+60.77%5148025.77%
COST230217P004925002023-02-03 3:53PM EST492.502.412.342.53+0.90+59.60%99825.29%
COST230217P004950002023-02-03 3:53PM EST495.002.792.722.91+0.99+55.00%8620424.81%
COST230217P005000002023-02-03 3:37PM EST500.003.903.603.90+1.55+65.96%16153124.04%
COST230217P005050002023-02-03 3:58PM EST505.005.004.855.05+1.46+41.24%9223422.91%
COST230217P005100002023-02-03 3:55PM EST510.006.396.456.75+2.24+53.98%11113522.35%
COST230217P005150002023-02-03 3:51PM EST515.008.808.458.80+3.35+61.47%39214221.63%
COST230217P005200002023-02-03 3:28PM EST520.0011.5411.0011.35+4.14+55.95%5518421.03%
COST230217P005250002023-02-03 3:55PM EST525.0013.7513.9514.40+4.60+50.27%429220.50%
COST230217P005300002023-02-03 3:54PM EST530.0017.7017.4518.00+4.60+35.11%4517420.28%
COST230217P005350002023-02-03 3:46PM EST535.0022.0121.0522.05+5.56+33.80%5820220.32%
COST230217P005400002023-02-03 3:06PM EST540.0027.5024.5526.30+8.15+42.12%63519.95%
COST230217P005450002023-02-02 10:49AM EST545.0018.7029.8031.100.00-6721.49%
COST230217P005500002023-02-01 11:46AM EST550.0042.3033.0535.950.00-1322.97%
COST230217P005550002023-02-02 11:15AM EST555.0028.7038.6541.250.00-6527.42%
COST230217P005600002022-12-15 3:43PM EST560.0096.7973.6576.850.00-420117.98%
COST230217P005650002022-12-01 10:20AM EST565.0063.45107.10110.600.00--0194.02%
COST230217P005700002023-02-02 10:40AM EST570.0041.0052.8056.600.00--036.88%
COST230217P005800002023-02-02 10:40AM EST580.0051.0062.9066.150.00-1038.11%
COST230217P005900002022-11-29 11:53AM EST590.0064.98131.80135.200.00-10212.70%
COST230217P006000002022-12-05 9:45AM EST600.00109.19143.95147.050.00-10224.99%
COST230217P006400002023-01-06 12:00PM EST640.00159.29122.80126.600.00-2065.94%
COST230217P006450002023-01-27 9:36AM EST645.00144.20127.90131.700.00-4068.71%
COST230217P006500002023-01-27 9:36AM EST650.00149.20132.75136.650.00-12070.07%
COST230217P006650002023-01-26 9:36AM EST665.00169.70148.00151.600.00--074.90%