Australia markets open in 2 hours 26 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.98-35.27 (-6.54%)
As of 03:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230317C002400002022-10-28 10:18AM EST240.00269.42294.50298.700.00-50163.48%
COST230317C002900002022-10-24 1:02PM EST290.00207.93246.25250.750.00--2134.34%
COST230317C003000002022-11-17 3:07PM EST300.00223.15205.05209.700.00-1661.90%
COST230317C003150002022-10-25 12:14PM EST315.00186.93221.90226.500.00--1121.14%
COST230317C003200002022-09-28 10:20AM EST320.00173.90195.00199.100.00--180.13%
COST230317C003250002022-09-20 11:28AM EST325.00181.75149.25153.650.00--10.00%
COST230317C003450002022-09-07 1:30PM EST345.00192.30136.45138.400.00--30.00%
COST230317C003500002022-12-01 12:40PM EST350.00161.87158.15161.05+25.97+19.11%10252.53%
COST230317C003550002022-10-11 10:58AM EST355.00130.10155.50158.950.00-1856.90%
COST230317C003600002022-11-29 3:46PM EST360.00177.85149.45151.550.00-101451.45%
COST230317C003650002022-09-27 8:49AM EST365.00133.550.000.000.00-230.00%
COST230317C003700002022-10-05 11:47AM EST370.00122.60119.90122.700.00-330.00%
COST230317C003750002022-09-27 12:01PM EST375.00118.35132.40135.600.00-2546.86%
COST230317C003800002022-11-29 3:46PM EST380.00158.66130.85132.800.00-101549.59%
COST230317C003900002022-10-17 9:50AM EST390.0092.00132.60135.050.00--363.31%
COST230317C004000002022-11-23 1:31PM EST400.00142.00112.40114.750.00-82246.23%
COST230317C004100002022-11-15 11:43AM EST410.00129.34103.50105.550.00-12644.07%
COST230317C004200002022-11-23 11:09AM EST420.00125.1194.8096.600.00-11342.16%
COST230317C004300002022-11-23 11:09AM EST430.00116.1886.2587.750.00-1340.25%
COST230317C004400002022-12-01 1:41PM EST440.0081.1578.1079.60-16.85-17.19%15939.03%
COST230317C004500002022-12-01 1:41PM EST450.0073.1370.1571.25-19.12-20.73%172437.34%
COST230317C004600002022-11-30 2:05PM EST460.0087.0062.5063.350.00-17335.91%
COST230317C004700002022-12-01 1:20PM EST470.0058.0055.1556.40-20.00-25.64%412435.19%
COST230317C004800002022-12-01 1:38PM EST480.0051.0048.4049.35-11.95-18.98%39134.02%
COST230317C004900002022-12-01 11:16AM EST490.0043.7541.7042.50-16.90-27.86%114032.70%
COST230317C005000002022-12-01 2:32PM EST500.0036.4436.0536.45-18.96-34.22%7723331.78%
COST230317C005100002022-12-01 2:16PM EST510.0030.9530.5030.95-19.41-38.54%7939230.96%
COST230317C005200002022-12-01 2:27PM EST520.0026.0525.6025.90-20.45-43.98%6126230.14%
COST230317C005300002022-12-01 1:48PM EST530.0022.2021.1021.45-18.30-45.19%6138029.43%
COST230317C005400002022-12-01 2:59PM EST540.0018.0017.3017.60-15.80-46.75%499128.85%
COST230317C005500002022-12-01 3:10PM EST550.0014.3413.9514.25-14.91-50.97%9313628.29%
COST230317C005600002022-12-01 3:00PM EST560.0011.6511.2011.50-12.20-51.15%2218427.91%
COST230317C005700002022-12-01 3:16PM EST570.009.008.809.10-10.75-54.43%3035227.45%
COST230317C005800002022-12-01 3:14PM EST580.007.006.957.15-9.15-56.66%5027827.10%
COST230317C005900002022-12-01 2:37PM EST590.005.455.355.60-7.65-58.40%4011426.84%
COST230317C006000002022-12-01 3:09PM EST600.004.334.154.40-6.27-59.15%7335126.71%
COST230317C006200002022-12-01 1:20PM EST620.002.722.412.57-3.73-57.83%6418026.28%
COST230317C006400002022-12-01 2:56PM EST640.001.481.391.53-2.37-61.56%1610426.20%
COST230317C006600002022-12-01 3:07PM EST660.000.890.820.92-1.52-63.07%766026.29%
COST230317C006800002022-12-01 1:55PM EST680.000.560.500.57-0.49-46.67%85326.56%
COST230317C007000002022-12-01 9:38AM EST700.000.400.310.38-0.41-50.62%35327.10%
COST230317C007200002022-10-17 12:32PM EST720.000.340.520.620.00-21031.08%
COST230317C007400002022-12-01 1:32PM EST740.000.170.120.20-0.22-56.41%21028.59%
COST230317C007600002022-12-01 9:35AM EST760.000.200.080.160.00-19529.54%
COST230317C007800002022-12-01 10:24AM EST780.000.100.040.13-0.01-9.09%1130.47%
COST230317C008000002022-11-15 1:19PM EST800.000.150.020.100.00-1731.15%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230317P002300002022-12-01 2:37PM EST230.000.270.250.28+0.02+8.00%819159.47%
COST230317P002400002022-11-17 10:39AM EST240.000.480.310.390.00-414658.45%
COST230317P002500002022-11-23 10:44AM EST250.000.340.380.460.00-74856.79%
COST230317P002600002022-12-01 11:08AM EST260.000.520.460.55-0.46-46.94%11255.23%
COST230317P002700002022-11-11 2:40PM EST270.000.750.560.650.00-34053.71%
COST230317P002800002022-11-15 12:01PM EST280.000.680.670.760.00-211452.15%
COST230317P002900002022-11-30 11:10AM EST290.000.690.800.900.00-41950.67%
COST230317P003000002022-12-01 2:15PM EST300.000.960.961.02+0.15+18.52%37249.33%
COST230317P003050002022-11-16 10:46AM EST305.001.121.041.130.00-16248.77%
COST230317P003100002022-11-30 1:38PM EST310.000.911.131.230.00-33048.07%
COST230317P003150002022-11-16 12:16PM EST315.001.331.231.330.00-31347.34%
COST230317P003200002022-12-01 11:01AM EST320.001.381.341.44+0.01+0.73%101146.62%
COST230317P003250002022-11-30 9:44AM EST325.001.191.451.560.00-11545.92%
COST230317P003300002022-11-23 1:49PM EST330.001.161.581.690.00-22945.23%
COST230317P003350002022-10-14 12:04PM EST335.006.221.982.120.00-2745.86%
COST230317P003400002022-12-01 10:07AM EST340.002.021.861.98+0.16+8.60%11543.85%
COST230317P003450002022-11-15 2:56PM EST345.002.002.032.150.00-515243.20%
COST230317P003500002022-12-01 1:59PM EST350.002.222.192.32+0.42+23.33%87842.51%
COST230317P003550002022-11-30 1:58PM EST355.001.692.382.520.00-1741.88%
COST230317P003600002022-12-01 3:06PM EST360.002.592.612.72+0.76+41.53%95641.20%
COST230317P003650002022-12-01 2:01PM EST365.002.842.812.96-0.96-25.26%21140.60%
COST230317P003700002022-12-01 3:04PM EST370.003.013.053.20+1.16+62.70%307139.95%
COST230317P003750002022-12-01 10:53AM EST375.003.403.303.50+0.28+8.97%106239.42%
COST230317P003800002022-12-01 10:04AM EST380.003.953.603.80+1.18+42.60%312938.82%
COST230317P003900002022-12-01 2:20PM EST390.004.324.254.45+1.22+39.35%629037.58%
COST230317P004000002022-12-01 3:14PM EST400.005.155.105.25+2.26+78.20%14935636.44%
COST230317P004100002022-12-01 2:27PM EST410.006.096.006.25+1.54+33.85%109235.42%
COST230317P004200002022-12-01 3:16PM EST420.007.257.157.35+2.75+61.11%5137334.30%
COST230317P004300002022-12-01 1:54PM EST430.008.458.458.75+2.45+40.83%486733.36%
COST230317P004400002022-12-01 2:36PM EST440.0010.1110.0510.35+4.46+78.94%578332.38%
COST230317P004500002022-12-01 3:12PM EST450.0012.0011.9512.25+5.30+79.10%10825431.45%
COST230317P004600002022-12-01 2:51PM EST460.0014.0014.1514.45+5.20+59.09%7313730.52%
COST230317P004700002022-12-01 3:16PM EST470.0016.9016.8517.00+7.55+80.75%11019529.60%
COST230317P004800002022-12-01 1:19PM EST480.0019.1319.7020.10+7.95+71.11%32424528.84%
COST230317P004900002022-12-01 1:46PM EST490.0022.8023.2023.55+6.80+42.50%1128028.00%
COST230317P005000002022-12-01 2:55PM EST500.0026.5027.1527.50+11.05+71.52%20444127.19%
COST230317P005100002022-12-01 2:15PM EST510.0031.4231.5531.95+13.02+70.76%1514526.37%
COST230317P005200002022-12-01 1:50PM EST520.0035.9036.6537.05+14.50+67.76%5272525.64%
COST230317P005300002022-12-01 10:30AM EST530.0044.0042.1042.80+18.65+73.57%429225.00%
COST230317P005400002022-12-01 10:32AM EST540.0050.6647.9049.00+21.11+71.44%25024.24%
COST230317P005500002022-12-01 9:35AM EST550.0052.1055.2055.90+17.30+49.71%33523.63%
COST230317P005600002022-12-01 9:33AM EST560.0055.0062.3063.45+15.00+37.50%2923.16%
COST230317P005700002022-11-23 2:31PM EST570.0048.6469.4571.550.00-22422.81%
COST230317P005800002022-11-11 2:11PM EST580.0073.5578.0580.000.00-22122.39%
COST230317P005900002022-11-08 12:20PM EST590.0097.8387.0088.650.00-1321.66%
COST230317P006000002022-12-01 3:06PM EST600.0096.1495.8097.95+29.59+44.46%1821.67%
COST230317P006200002022-09-29 12:36PM EST620.00142.63108.80112.200.00--520.00%
COST230317P006400002022-09-29 12:33PM EST640.00162.48127.60131.050.00--00.00%
COST230317P006600002022-09-29 12:33PM EST660.00182.42147.60150.950.00--00.00%
COST230317P007000002022-09-29 12:57PM EST700.00222.08187.50191.050.00--00.00%
COST230317P007200002022-09-29 12:36PM EST720.00241.78207.45211.650.00--00.00%
COST230317P007400002022-09-29 12:35PM EST740.00261.43227.45231.150.00--00.00%
COST230317P007600002022-09-29 12:57PM EST760.00281.65247.45251.000.00--00.00%
COST230317P007800002022-09-29 12:57PM EST780.00302.10267.45271.650.00--00.00%
COST230317P008000002022-09-29 12:30PM EST800.00322.09287.40291.650.00--00.00%