Australia markets open in 7 hours 25 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
532.45+1.53 (+0.29%)
As of 10:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230421C002400002022-11-15 2:58PM EST240.00293.34293.80297.350.00-1175.18%
COST230421C002800002022-08-23 12:15PM EST280.00267.95212.40216.050.00-1260.00%
COST230421C003000002022-08-23 2:29PM EST300.00250.20194.00198.450.00-1790.00%
COST230421C003100002022-08-23 12:14PM EST310.00239.35184.70188.200.00-210.00%
COST230421C003200002022-10-25 12:15PM EST320.00184.08219.15223.750.00-1466.13%
COST230421C003500002022-10-31 9:15AM EST350.00163.95187.50191.550.00-2353.03%
COST230421C003550002022-09-27 1:07PM EST355.00138.35152.70155.450.00--10.00%
COST230421C003600002022-11-21 3:57PM EST360.00172.70178.40181.950.00-1651.49%
COST230421C003700002022-09-27 1:55PM EST370.00127.25140.80143.250.00--50.00%
COST230421C003750002022-10-13 1:37PM EST375.00110.20151.25154.150.00--30.00%
COST230421C003800002022-10-13 2:19PM EST380.00109.00146.65149.900.00-130.00%
COST230421C003850002022-09-20 11:31AM EST385.00130.75100.25103.250.00-140.00%
COST230421C003900002022-11-07 9:33AM EST390.00104.80150.45153.500.00-11248.54%
COST230421C003950002022-09-19 1:19PM EST395.00124.7095.1597.550.00--10.00%
COST230421C004000002022-10-31 9:17AM EST400.00119.95141.50144.350.00-11246.90%
COST230421C004050002022-08-24 1:21PM EST405.00155.1585.9588.900.00--10.00%
COST230421C004100002022-10-17 1:59PM EST410.0079.70118.30120.400.00-270.00%
COST230421C004150002022-09-19 2:29PM EST415.00111.6079.5581.800.00-230.00%
COST230421C004200002022-10-13 1:48PM EST420.0076.85111.60114.350.00--124.36%
COST230421C004350002022-10-31 9:19AM EST435.0092.10110.60113.350.00-1141.75%
COST230421C004400002022-11-21 2:22PM EST440.00103.30106.35109.000.00-41141.00%
COST230421C004450002022-10-21 11:05AM EST445.0061.1097.2099.850.00-111134.92%
COST230421C004500002022-11-15 12:42PM EST450.0097.4098.30100.500.00-6439.61%
COST230421C004550002022-10-12 11:38AM EST455.0055.7583.6086.100.00--327.83%
COST230421C004600002022-10-26 1:28PM EST460.0071.5091.9594.350.00-10040.38%
COST230421C004650002022-10-25 10:00AM EST465.0066.0088.0091.350.00-21140.68%
COST230421C004700002022-11-15 1:30PM EST470.0079.8681.9584.300.00-1737.20%
COST230421C004750002022-11-16 10:26AM EST475.0075.6778.4580.650.00-1836.85%
COST230421C004800002022-11-22 3:53PM EST480.0076.5274.5076.350.00-15635.88%
COST230421C004850002022-11-22 11:22AM EST485.0070.6070.9572.800.00-53435.52%
COST230421C004900002022-11-22 11:49AM EST490.0068.3867.1569.150.00-63135.02%
COST230421C004950002022-11-07 2:07PM EST495.0038.1063.9565.600.00-14334.55%
COST230421C005000002022-11-17 2:44PM EST500.0054.4560.6562.150.00-26434.11%
COST230421C005050002022-11-22 10:18AM EST505.0056.5956.4058.800.00-14133.69%
COST230421C005100002022-11-23 3:02PM EST510.0056.6353.9555.500.00-15233.25%
COST230421C005150002022-11-28 3:49PM EST515.0050.5050.3552.000.00-1012332.59%
COST230421C005200002022-11-28 2:03PM EST520.0047.7547.3049.150.00-13032.38%
COST230421C005250002022-11-25 9:54AM EST525.0046.6744.6045.900.00-14831.80%
COST230421C005300002022-11-22 11:57AM EST530.0043.6441.9543.000.00-47431.42%
COST230421C005350002022-11-29 9:49AM EST535.0038.4038.5540.60-1.30-3.27%317631.35%
COST230421C005400002022-11-28 3:52PM EST540.0036.8036.7037.200.00-4613230.45%
COST230421C005450002022-11-25 10:35AM EST545.0035.4034.3034.900.00-13630.32%
COST230421C005500002022-11-25 12:25PM EST550.0033.0031.9032.350.00-25729.92%
COST230421C005550002022-11-28 2:17PM EST555.0029.4029.6030.100.00-54729.68%
COST230421C005600002022-11-28 10:50AM EST560.0027.7527.2027.750.00-18329.28%
COST230421C005650002022-11-28 2:40PM EST565.0025.3525.1525.600.00-84328.97%
COST230421C005700002022-11-28 2:20PM EST570.0023.2923.2523.650.00-76828.73%
COST230421C005750002022-11-23 11:20AM EST575.0023.6021.3521.800.00-35928.50%
COST230421C005800002022-11-22 3:50PM EST580.0020.5019.5019.950.00-45928.19%
COST230421C005850002022-11-22 2:48PM EST585.0018.8417.8518.300.00-116927.97%
COST230421C005900002022-11-29 9:38AM EST590.0016.6516.4016.85-0.81-4.64%24627.83%
COST230421C005950002022-11-25 10:35AM EST595.0015.6014.9015.250.00-15427.50%
COST230421C006000002022-11-28 9:41AM EST600.0013.4013.6513.950.00-222027.34%
COST230421C006050002022-11-25 12:48PM EST605.0012.9012.3012.700.00-14327.16%
COST230421C006100002022-11-28 12:03PM EST610.0011.8011.2011.550.00-325026.99%
COST230421C006150002022-11-28 10:59AM EST615.0010.1510.1010.550.00-3512026.89%
COST230421C006200002022-11-28 10:55AM EST620.009.109.209.500.00-359626.67%
COST230421C006250002022-11-28 10:53AM EST625.008.258.258.650.00-99926.59%
COST230421C006300002022-11-23 1:02PM EST630.008.057.507.750.00-127326.38%
COST230421C006350002022-11-28 12:18PM EST635.007.306.707.000.00-131726.26%
COST230421C006400002022-11-25 12:55PM EST640.006.256.006.350.00-12026.20%
COST230421C006450002022-11-28 12:05PM EST645.005.905.355.550.00-11425.86%
COST230421C006500002022-11-22 1:15PM EST650.005.304.855.100.00-20321025.93%
COST230421C006550002022-11-25 10:39AM EST655.004.554.354.550.00-1625.79%
COST230421C006600002022-11-23 12:34PM EST660.004.453.854.150.00-111325.82%
COST230421C006650002022-11-18 3:46PM EST665.004.003.403.650.00-5725.62%
COST230421C006700002022-11-18 12:43PM EST670.003.253.103.300.00-11425.61%
COST230421C006750002022-11-28 2:41PM EST675.002.812.792.950.00-51325.53%
COST230421C006800002022-09-08 10:38AM EST680.007.501.631.850.00--123.63%
COST230421C006850002022-11-28 11:59AM EST685.002.332.212.370.00-80246125.45%
COST230421C006900002022-11-21 3:04PM EST690.002.271.972.120.00-21225.41%
COST230421C006950002022-11-16 3:37PM EST695.002.331.721.890.00-61625.36%
COST230421C007000002022-11-16 3:03PM EST700.002.151.551.700.00-2725.36%
COST230421C007200002022-11-07 11:38AM EST720.000.650.991.130.00-3225.46%
COST230421C007400002022-11-25 12:50PM EST740.000.750.650.770.00-1425.68%
COST230421C007600002022-11-18 2:49PM EST760.000.570.420.530.00-102425.95%
COST230421C007800002022-11-16 11:25AM EST780.000.420.290.390.00-1126.42%
COST230421C008000002022-10-17 12:27PM EST800.000.210.240.340.00-2027.42%
COST230421C008200002022-10-17 12:28PM EST820.000.190.170.280.00-2628.17%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230421P002300002022-11-28 3:59PM EST230.000.400.360.470.00-64257.32%
COST230421P002400002022-10-18 11:54AM EST240.001.450.640.740.00--358.47%
COST230421P002500002022-10-26 1:49PM EST250.001.200.480.580.00-1053.74%
COST230421P002600002022-11-02 10:35AM EST260.001.290.610.710.00-32452.73%
COST230421P002700002022-11-28 9:30AM EST270.000.750.700.820.00-14051.25%
COST230421P002800002022-11-11 3:22PM EST280.001.260.830.940.00-2550.34%
COST230421P002900002022-11-28 2:09PM EST290.001.040.961.080.00-1848.93%
COST230421P003000002022-11-29 9:46AM EST300.001.221.121.23+0.06+5.17%249447.50%
COST230421P003100002022-11-28 10:00AM EST310.001.271.321.420.00-31546.22%
COST230421P003200002022-11-23 9:31AM EST320.001.561.501.620.00-52444.87%
COST230421P003300002022-11-10 3:42PM EST330.002.831.741.860.00-11243.62%
COST230421P003400002022-11-16 3:32PM EST340.002.732.012.140.00-32642.41%
COST230421P003450002022-10-31 1:54PM EST345.004.052.172.290.00-11441.80%
COST230421P003500002022-10-26 2:48PM EST350.005.152.152.280.00-1040.59%
COST230421P003550002022-11-23 12:57PM EST355.002.592.522.660.00-1540.72%
COST230421P003600002022-11-28 2:41PM EST360.002.812.702.850.00-2840.14%
COST230421P003650002022-11-03 11:10AM EST365.006.452.893.050.00-32739.56%
COST230421P003700002022-11-14 12:55PM EST370.004.503.103.300.00-82239.08%
COST230421P003750002022-11-07 3:24PM EST375.007.053.353.500.00-13238.43%
COST230421P003800002022-11-15 11:43AM EST380.004.403.603.800.00-52638.00%
COST230421P003850002022-11-25 9:45AM EST385.003.703.904.050.00-16737.40%
COST230421P003900002022-11-18 12:58PM EST390.005.654.154.350.00-21736.88%
COST230421P003950002022-11-25 12:00PM EST395.004.304.454.700.00-12436.42%
COST230421P004000002022-11-29 9:33AM EST400.004.964.805.00-0.08-1.59%88135.82%
COST230421P004050002022-11-18 10:10AM EST405.006.705.205.450.00-12235.47%
COST230421P004100002022-11-28 12:03PM EST410.005.505.655.850.00-16434.96%
COST230421P004150002022-11-29 9:44AM EST415.006.356.056.30+0.45+7.63%1534.50%
COST230421P004200002022-11-29 10:03AM EST420.006.806.506.75+0.65+10.57%14733.99%
COST230421P004250002022-11-22 10:20AM EST425.007.807.107.300.00-12333.59%
COST230421P004300002022-11-18 2:24PM EST430.0010.207.607.800.00-52333.06%
COST230421P004350002022-11-17 9:39AM EST435.0011.608.158.500.00-24832.76%
COST230421P004400002022-11-28 1:39PM EST440.008.708.809.050.00-25232.20%
COST230421P004450002022-11-22 1:53PM EST445.009.839.459.750.00-59631.78%
COST230421P004500002022-11-28 3:13PM EST450.0010.6010.2010.500.00-719731.37%
COST230421P004550002022-11-23 9:43AM EST455.0011.0511.0011.350.00-211831.02%
COST230421P004600002022-11-28 3:55PM EST460.0012.2111.9012.200.00-14013430.59%
COST230421P004650002022-11-28 1:40PM EST465.0012.6512.8013.100.00-410530.17%
COST230421P004700002022-11-28 3:58PM EST470.0014.0513.8014.100.00-2012629.79%
COST230421P004750002022-11-29 10:19AM EST475.0015.0014.8515.20+0.55+3.81%127229.43%
COST230421P004800002022-11-29 10:00AM EST480.0016.2816.0016.35+0.83+5.37%216329.07%
COST230421P004850002022-11-28 11:53AM EST485.0016.6017.2517.550.00-39328.68%
COST230421P004900002022-11-28 12:09PM EST490.0017.9018.5518.950.00-16628.39%
COST230421P004950002022-11-25 10:39AM EST495.0019.1019.9520.350.00-19428.04%
COST230421P005000002022-11-28 3:38PM EST500.0021.7521.4021.750.00-2114427.61%
COST230421P005050002022-11-28 3:04PM EST505.0023.4523.0023.350.00-43827.28%
COST230421P005100002022-11-28 1:40PM EST510.0024.3024.6025.000.00-28026.91%
COST230421P005150002022-11-28 2:10PM EST515.0027.0026.4026.800.00-67426.58%
COST230421P005200002022-11-28 2:12PM EST520.0028.9528.3028.700.00-4310726.26%
COST230421P005250002022-11-28 12:17PM EST525.0029.2530.1530.700.00-499625.92%
COST230421P005300002022-11-28 1:12PM EST530.0031.7532.4032.950.00-4615025.70%
COST230421P005350002022-11-28 2:23PM EST535.0035.1534.6035.050.00-536825.28%
COST230421P005400002022-11-25 12:55PM EST540.0035.6536.8037.400.00-75524.96%
COST230421P005450002022-11-23 1:47PM EST545.0038.4039.4040.000.00-355124.74%
COST230421P005500002022-11-28 3:51PM EST550.0042.9042.0042.650.00-13524.47%
COST230421P005550002022-11-28 10:38AM EST555.0043.5044.0545.850.00-2924.53%
COST230421P005600002022-11-28 2:10PM EST560.0048.2547.0548.300.00-42523.93%
COST230421P005650002022-11-28 2:11PM EST565.0051.1549.7551.900.00-61424.12%
COST230421P005700002022-11-02 1:47PM EST570.0080.4053.0054.850.00-1323.72%
COST230421P005750002022-11-10 12:48PM EST575.0078.1856.0058.050.00-1323.42%
COST230421P005800002022-10-11 1:45PM EST580.00109.7080.3082.300.00--339.82%
COST230421P005850002022-11-14 10:35AM EST585.0075.0062.4565.000.00-21122.99%
COST230421P005950002022-10-31 9:11AM EST595.0097.2569.7072.200.00-2522.39%
COST230421P006000002022-09-23 10:31AM EST600.00127.90121.50124.950.00-81660.51%
COST230421P006050002022-08-31 12:01PM EST605.0093.00125.80127.400.00--260.43%
COST230421P006100002022-09-20 11:47AM EST610.00116.00142.00145.100.00-1270.58%
COST230421P006250002022-08-26 10:00AM EST625.0092.65156.40160.950.00-1173.95%
COST230421P006300002022-10-11 1:20PM EST630.00155.35123.25127.400.00-6246.81%
COST230421P006350002022-11-14 1:49PM EST635.00121.11102.50106.400.00-2122.03%
COST230421P006450002022-09-20 9:11AM EST645.00148.00174.25176.950.00-10075.73%
COST230421P006750002022-08-25 2:31PM EST675.00130.10206.00210.800.00-1183.54%
COST230421P007000002022-09-30 12:07PM EST700.00220.48187.50191.650.00-2051.82%
COST230421P008200002022-10-11 1:20PM EST820.00344.99312.25316.500.00-6072.17%