Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.05-0.21 (-0.04%)
At close: 04:00PM EDT
483.50 -3.55 (-0.73%)
Pre-market: 06:24AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230421C002300002023-03-14 1:41PM EDT230.00251.500.000.000.00-300.00%
COST230421C002400002022-11-15 3:58PM EDT240.00293.34226.15229.600.00-110.00%
COST230421C002500002023-01-06 10:30AM EDT250.00218.90266.10269.850.00-11268.92%
COST230421C002700002023-03-14 1:45PM EDT270.00211.000.000.000.00-100.00%
COST230421C002800002023-01-24 10:33AM EDT280.00213.00212.95217.850.00-16148.35%
COST230421C003000002023-03-13 3:02PM EDT300.00176.150.000.000.00-1200.00%
COST230421C003100002023-01-03 2:54PM EDT310.00147.27214.35218.600.00-20227.86%
COST230421C003200002023-01-30 12:58PM EDT320.00186.05159.25163.150.00-230.00%
COST230421C003450002022-12-29 1:55PM EDT345.00119.32160.90163.900.00--1141.61%
COST230421C003500002023-02-16 1:19PM EDT350.00161.50136.50141.500.00-61368.48%
COST230421C003550002022-09-27 2:07PM EDT355.00138.35152.70155.450.00--1138.38%
COST230421C003600002022-11-21 4:57PM EDT360.00172.70109.25111.850.00-160.00%
COST230421C003650002022-12-16 4:44PM EDT365.00108.20123.85127.450.00-2270.70%
COST230421C003700002022-09-27 2:55PM EDT370.00127.25140.80143.250.00--5134.19%
COST230421C003750002023-03-01 11:05AM EDT375.00107.770.000.000.00-140.00%
COST230421C003800002023-03-03 4:55PM EDT380.0097.970.000.000.00-360.00%
COST230421C003850002023-03-09 1:50PM EDT385.00104.200.000.000.00-150.00%
COST230421C003900002023-03-03 11:53AM EDT390.0083.620.000.000.00-20220.00%
COST230421C003950002023-03-03 10:49AM EDT395.0074.980.000.000.00-16070.00%
COST230421C004000002023-03-17 10:55AM EDT400.0087.040.000.000.00-3590.00%
COST230421C004050002023-01-12 12:31PM EDT405.0084.1099.70103.250.00-1194.26%
COST230421C004100002022-10-17 2:59PM EDT410.0079.70118.30120.400.00-27139.98%
COST230421C004150002023-02-09 2:26PM EDT415.0094.5659.7562.000.00-870.00%
COST230421C004200002023-03-09 1:28PM EDT420.0070.980.000.000.00-10620.00%
COST230421C004250002023-01-18 3:29PM EDT425.0066.1886.9089.100.00-106093.85%
COST230421C004300002023-03-15 10:04AM EDT430.0056.200.000.000.00-340.00%
COST230421C004350002023-03-08 11:24AM EDT435.0056.700.000.000.00-380.00%
COST230421C004400002023-03-15 10:49AM EDT440.0046.130.000.000.00-6380.00%
COST230421C004450002023-03-15 10:49AM EDT445.0041.950.000.000.00-5430.00%
COST230421C004500002023-03-17 1:56PM EDT450.0040.670.000.000.00-2780.00%
COST230421C004550002023-03-13 10:25AM EDT455.0030.200.000.000.00-5360.00%
COST230421C004600002023-03-17 2:53PM EDT460.0031.150.000.000.00-31010.00%
COST230421C004650002023-03-17 2:41PM EDT465.0027.670.000.000.00-42110.00%
COST230421C004700002023-03-17 11:13AM EDT470.0024.450.000.000.00-42950.00%
COST230421C004750002023-03-17 3:45PM EDT475.0022.650.000.000.00-72450.00%
COST230421C004800002023-03-17 3:45PM EDT480.0019.350.000.000.00-475100.00%
COST230421C004850002023-03-17 3:57PM EDT485.0017.250.000.000.00-425520.00%
COST230421C004900002023-03-17 3:55PM EDT490.0014.500.000.000.00-1536280.39%
COST230421C004950002023-03-17 3:48PM EDT495.0010.800.000.000.00-498661.56%
COST230421C005000002023-03-17 3:56PM EDT500.009.700.000.000.00-1101,4381.56%
COST230421C005050002023-03-17 2:38PM EDT505.006.150.000.000.00-838003.13%
COST230421C005100002023-03-17 3:59PM EDT510.006.150.000.000.00-759343.13%
COST230421C005150002023-03-17 3:33PM EDT515.004.020.000.000.00-903.13%
COST230421C005200002023-03-17 3:56PM EDT520.003.620.000.000.00-677546.25%
COST230421C005250002023-03-17 3:58PM EDT525.002.760.000.000.00-471,2286.25%
COST230421C005300002023-03-17 2:38PM EDT530.001.550.000.000.00-257156.25%
COST230421C005350002023-03-17 1:09PM EDT535.001.190.000.000.00-145356.25%
COST230421C005400002023-03-17 2:22PM EDT540.000.870.000.000.00-338476.25%
COST230421C005450002023-03-17 3:43PM EDT545.000.760.000.000.00-3606.25%
COST230421C005500002023-03-17 3:47PM EDT550.000.570.000.000.00-381,4906.25%
COST230421C005550002023-03-17 12:26PM EDT555.000.390.000.000.00-21936.25%
COST230421C005600002023-03-17 3:39PM EDT560.000.310.000.000.00-737312.50%
COST230421C005650002023-03-14 3:39PM EDT565.000.280.000.000.00-411112.50%
COST230421C005700002023-03-13 10:39AM EDT570.000.240.000.000.00-220312.50%
COST230421C005750002023-03-15 11:40AM EDT575.000.210.000.000.00-115212.50%
COST230421C005800002023-03-15 11:31AM EDT580.000.190.000.000.00-525112.50%
COST230421C005850002023-03-17 11:09AM EDT585.000.110.000.000.00-215312.50%
COST230421C005900002023-03-17 10:33AM EDT590.000.050.000.000.00-17812.50%
COST230421C005950002023-03-15 11:39AM EDT595.000.090.000.000.00-36112.50%
COST230421C006000002023-03-17 3:00PM EDT600.000.060.000.000.00-10282512.50%
COST230421C006050002023-03-14 11:12AM EDT605.000.050.000.000.00-2012.50%
COST230421C006100002023-03-09 11:02AM EDT610.000.070.000.000.00-124512.50%
COST230421C006150002023-03-03 11:12AM EDT615.000.050.000.000.00-112912.50%
COST230421C006200002023-03-07 2:22PM EDT620.000.050.000.000.00-510512.50%
COST230421C006250002023-03-09 3:51PM EDT625.000.030.000.000.00-56412.50%
COST230421C006300002023-03-09 2:02PM EDT630.000.020.000.000.00-135812.50%
COST230421C006350002023-03-06 12:50PM EDT635.000.030.000.000.00-334512.50%
COST230421C006400002023-03-06 12:51PM EDT640.000.020.000.000.00-18012.50%
COST230421C006450002023-03-06 12:49PM EDT645.000.020.000.000.00-92525.00%
COST230421C006500002023-03-14 1:06PM EDT650.000.010.000.000.00-1024225.00%
COST230421C006550002023-02-28 3:31PM EDT655.000.020.000.000.00-3925.00%
COST230421C006600002023-02-24 4:57PM EDT660.000.010.000.000.00-113725.00%
COST230421C006650002023-03-01 4:45PM EDT665.000.020.000.000.00-5725.00%
COST230421C006700002023-01-30 12:09PM EDT670.000.070.000.090.00-11240.23%
COST230421C006750002023-03-02 4:15PM EDT675.000.020.000.000.00-10010625.00%
COST230421C006800002022-12-12 4:45PM EDT680.000.530.060.130.00-4643.56%
COST230421C006850002022-11-28 12:59PM EDT685.002.330.040.140.00-80246144.78%
COST230421C006900002022-12-23 1:52PM EDT690.000.180.000.090.00-21343.46%
COST230421C006950002022-12-08 3:55PM EDT695.000.490.040.110.00-41145.22%
COST230421C007000002023-02-16 12:25PM EDT700.000.010.000.080.00-12344.53%
COST230421C007200002022-12-19 1:29PM EDT720.000.070.000.050.00-5945.51%
COST230421C007400002023-02-21 2:18PM EDT740.000.010.000.000.00-1525.00%
COST230421C007600002022-12-05 1:15PM EDT760.000.170.000.050.00-102850.98%
COST230421C007800002022-12-01 1:43PM EDT780.000.190.000.050.00-2350.39%
COST230421C008000002023-02-21 2:17PM EDT800.000.010.000.000.00-1325.00%
COST230421C008200002023-02-21 2:17PM EDT820.000.010.000.000.00-1625.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230421P002300002023-03-02 3:31PM EDT230.000.020.000.000.00-217950.00%
COST230421P002400002023-03-10 10:57AM EDT240.000.020.000.000.00-19050.00%
COST230421P002500002023-03-08 10:59AM EDT250.000.010.000.000.00-52150.00%
COST230421P002600002023-03-08 11:14AM EDT260.000.010.000.000.00-52350.00%
COST230421P002700002023-03-15 10:17AM EDT270.000.020.000.000.00-2050.00%
COST230421P002800002023-03-14 1:32PM EDT280.000.030.000.000.00-111325.00%
COST230421P002900002023-03-03 3:55PM EDT290.000.030.000.000.00-597825.00%
COST230421P003000002023-03-14 1:11PM EDT300.000.030.000.000.00-658225.00%
COST230421P003050002023-03-08 11:14AM EDT305.000.040.000.000.00-2025.00%
COST230421P003100002023-03-15 1:43PM EDT310.000.080.000.000.00-28425.00%
COST230421P003150002023-03-14 1:09PM EDT315.000.050.000.000.00-32925.00%
COST230421P003200002023-03-15 10:20AM EDT320.000.100.000.000.00-7025.00%
COST230421P003250002023-03-17 9:30AM EDT325.000.200.000.000.00-106225.00%
COST230421P003300002023-03-15 12:09PM EDT330.000.150.000.000.00-54825.00%
COST230421P003350002023-03-03 10:37AM EDT335.000.270.000.000.00-1525.00%
COST230421P003400002023-02-14 1:27PM EDT340.000.340.060.200.00-63650.98%
COST230421P003450002023-03-14 10:47AM EDT345.000.100.000.000.00-8025.00%
COST230421P003500002023-03-17 3:14PM EDT350.000.230.000.000.00-120025.00%
COST230421P003550002023-03-14 10:47AM EDT355.000.150.000.000.00-62725.00%
COST230421P003600002023-03-16 11:26AM EDT360.000.200.000.000.00-414625.00%
COST230421P003650002023-03-17 9:43AM EDT365.000.210.000.000.00-119325.00%
COST230421P003700002023-03-17 2:24PM EDT370.000.400.000.000.00-1333125.00%
COST230421P003750002023-03-10 2:44PM EDT375.000.830.000.000.00-178312.50%
COST230421P003800002023-03-17 2:45PM EDT380.000.600.000.000.00-3012.50%
COST230421P003850002023-03-16 3:46PM EDT385.000.480.000.000.00-575412.50%
COST230421P003900002023-03-17 10:52AM EDT390.000.670.000.000.00-1027612.50%
COST230421P003950002023-03-16 11:08AM EDT395.000.710.000.000.00-2012.50%
COST230421P004000002023-03-17 3:08PM EDT400.001.100.000.000.00-961012.50%
COST230421P004050002023-03-17 9:30AM EDT405.000.850.000.000.00-230612.50%
COST230421P004100002023-03-17 1:46PM EDT410.001.260.000.000.00-140312.50%
COST230421P004150002023-03-17 3:31PM EDT415.001.500.000.000.00-719512.50%
COST230421P004200002023-03-17 3:58PM EDT420.001.720.000.000.00-2968612.50%
COST230421P004250002023-03-17 2:37PM EDT425.002.270.000.000.00-627012.50%
COST230421P004300002023-03-17 3:53PM EDT430.002.460.000.000.00-495036.25%
COST230421P004350002023-03-17 3:58PM EDT435.002.770.000.000.00-222996.25%
COST230421P004400002023-03-17 3:21PM EDT440.003.490.000.000.00-1158266.25%
COST230421P004450002023-03-17 3:55PM EDT445.003.700.000.000.00-125256.25%
COST230421P004500002023-03-17 3:59PM EDT450.004.350.000.000.00-721,0536.25%
COST230421P004550002023-03-17 3:54PM EDT455.005.290.000.000.00-727386.25%
COST230421P004600002023-03-17 3:55PM EDT460.005.950.000.000.00-1558013.13%
COST230421P004650002023-03-17 3:59PM EDT465.007.120.000.000.00-761,2023.13%
COST230421P004700002023-03-17 3:26PM EDT470.008.920.000.000.00-1651,3353.13%
COST230421P004750002023-03-17 3:59PM EDT475.009.730.000.000.00-791,2551.56%
COST230421P004800002023-03-17 3:59PM EDT480.0011.400.000.000.00-1009161.56%
COST230421P004850002023-03-17 3:48PM EDT485.0014.450.000.000.00-1167480.39%
COST230421P004900002023-03-17 3:57PM EDT490.0015.650.000.000.00-1055270.00%
COST230421P004950002023-03-17 3:14PM EDT495.0020.110.000.000.00-453210.00%
COST230421P005000002023-03-17 3:57PM EDT500.0020.900.000.000.00-137290.00%
COST230421P005050002023-03-17 11:30AM EDT505.0025.240.000.000.00-161930.00%
COST230421P005100002023-03-15 1:16PM EDT510.0033.030.000.000.00-44070.00%
COST230421P005150002023-03-10 4:35PM EDT515.0045.500.000.000.00-31700.00%
COST230421P005200002023-03-10 4:31PM EDT520.0049.610.000.000.00-21690.00%
COST230421P005250002023-03-06 4:58PM EDT525.0042.430.000.000.00-1600.00%
COST230421P005300002023-03-14 12:44PM EDT530.0049.040.000.000.00-11490.00%
COST230421P005350002023-03-14 1:08PM EDT535.0054.750.000.000.00-110.00%
COST230421P005400002023-03-08 10:49AM EDT540.0056.350.000.000.00-110.00%
COST230421P005450002023-03-03 4:28PM EDT545.0070.550.000.000.00-12010.00%
COST230421P005500002023-03-15 9:55AM EDT550.0069.500.000.000.00-110.00%
COST230421P005550002022-12-01 11:20AM EDT555.0060.7096.75100.350.00-1493.88%
COST230421P005600002022-12-01 10:33AM EDT560.0057.45102.10105.600.00-3196.85%
COST230421P005650002022-11-28 3:11PM EDT565.0051.15109.85113.750.00-60104.57%
COST230421P005700002023-02-15 2:04PM EDT570.0063.0581.8085.450.00-2038.73%
COST230421P005750002022-11-10 1:48PM EDT575.0078.1891.4093.500.00-1350.43%
COST230421P005800002023-01-31 3:49PM EDT580.0072.2292.8096.550.00-4045.97%
COST230421P005850002022-11-14 11:35AM EDT585.0075.0096.5098.100.00-21126.49%
COST230421P005950002023-03-02 3:47PM EDT595.00109.660.000.000.00-2000.00%
COST230421P006000002023-03-09 4:25PM EDT600.00120.640.000.000.00-800.00%
COST230421P006050002022-08-31 1:01PM EDT605.0093.00125.80127.400.00--269.22%
COST230421P006100002023-03-02 4:56PM EDT610.00124.610.000.000.00-200.00%
COST230421P006200002023-02-15 2:04PM EDT620.00112.90130.35135.600.00--053.83%
COST230421P006250002022-08-26 11:00AM EDT625.0092.65156.40160.950.00-11104.10%
COST230421P006300002022-10-11 2:20PM EDT630.00155.35123.25127.400.00-620.00%
COST230421P006350002023-03-06 1:39PM EDT635.00149.050.000.000.00-200.00%
COST230421P006400002023-03-06 4:58PM EDT640.00157.010.000.000.00--00.00%
COST230421P006450002022-09-20 10:11AM EDT645.00148.00174.25176.950.00-100104.29%
COST230421P006750002022-08-25 3:31PM EDT675.00130.10206.00210.800.00-11120.11%
COST230421P007000002023-01-31 3:49PM EDT700.00191.81212.05216.500.00-6064.37%
COST230421P007600002023-01-06 11:20AM EDT760.00278.30242.85246.400.00-200.00%
COST230421P008200002022-10-11 2:20PM EDT820.00344.99312.25316.500.00-600.00%