Australia markets open in 6 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.07-2.15 (-0.44%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002023-03-03 4:29PM EDT220.00257.48270.60275.300.00-23093.16%
COST230616C002300002022-08-30 11:43AM EDT230.00302.07255.55259.600.00--40.00%
COST230616C002400002023-03-22 11:28AM EDT240.00258.90250.95255.600.00-2386.58%
COST230616C002500002022-11-15 3:58PM EDT250.00285.05218.10221.900.00-130.00%
COST230616C002600002022-10-17 2:48PM EDT260.00212.06258.75262.850.00-1615162.31%
COST230616C002700002023-01-23 1:54PM EDT270.00227.00228.80233.600.00-111106.29%
COST230616C002800002022-05-24 11:47AM EDT280.00166.00204.20210.650.00-130.00%
COST230616C002950002023-01-23 12:20PM EDT295.00202.25204.45209.200.00-1195.29%
COST230616C003000002023-02-01 12:16PM EDT300.00211.54177.15181.250.00-140.00%
COST230616C003050002022-09-23 12:05PM EDT305.00180.36182.35186.900.00-2151.00%
COST230616C003100002022-06-01 1:26PM EDT310.00165.15187.05191.800.00-1181.55%
COST230616C003200002023-01-18 4:24PM EDT320.00167.16190.65194.250.00-23106.60%
COST230616C003250002023-03-17 11:10AM EDT325.00162.40168.75170.650.00-1260.11%
COST230616C003300002023-02-01 4:46PM EDT330.00194.53148.20152.000.00-140.00%
COST230616C003400002023-02-01 4:46PM EDT340.00184.91138.45142.650.00-1100.00%
COST230616C003450002023-03-08 11:55AM EDT345.00145.83149.75151.050.00-1555.34%
COST230616C003500002023-01-09 11:27AM EDT350.00140.18162.60165.550.00-1893.75%
COST230616C003550002022-08-30 11:41AM EDT355.00187.00143.65145.650.00--163.04%
COST230616C003600002023-01-09 12:16PM EDT360.00135.90150.75153.700.00-11385.46%
COST230616C003650002023-03-10 11:35AM EDT365.00117.75130.65131.700.00-261050.49%
COST230616C003700002023-03-07 11:14AM EDT370.00123.00125.70127.150.00-12151.24%
COST230616C003750002022-12-27 12:17PM EDT375.00101.64130.70133.550.00-222569.47%
COST230616C003800002023-02-08 1:16PM EDT380.00131.87100.75102.250.00-4160.00%
COST230616C003900002023-03-17 3:04PM EDT390.00100.15106.85107.850.00-31445.58%
COST230616C004000002023-03-24 2:52PM EDT400.00101.0097.4598.400.00-265643.09%
COST230616C004100002023-02-27 2:58PM EDT410.0089.1288.1089.450.00-377741.41%
COST230616C004200002023-03-22 2:46PM EDT420.0083.2279.3580.000.00-13338.64%
COST230616C004300002023-03-28 11:15AM EDT430.0071.0070.3071.35-2.90-3.92%113337.01%
COST230616C004400002023-03-24 1:06PM EDT440.0065.9261.9062.500.00-17734.78%
COST230616C004500002023-03-27 3:39PM EDT450.0055.5353.6054.400.00-2833533.31%
COST230616C004600002023-03-28 11:30AM EDT460.0046.8545.7046.40-3.40-6.77%140431.57%
COST230616C004700002023-03-28 11:04AM EDT470.0038.8038.3038.90-3.20-7.62%155330.00%
COST230616C004800002023-03-27 2:42PM EDT480.0034.6031.4532.050.00-7569928.67%
COST230616C004850002023-03-28 10:02AM EDT485.0029.3028.3028.80-2.74-8.55%1327.98%
COST230616C004900002023-03-28 11:56AM EDT490.0026.1925.2525.65-0.45-1.69%4355227.25%
COST230616C004950002023-03-28 12:14PM EDT495.0022.6022.4022.75-2.50-9.96%56926.63%
COST230616C005000002023-03-28 12:16PM EDT500.0019.9019.8020.05-1.35-6.35%421,27926.06%
COST230616C005050002023-03-28 11:31AM EDT505.0017.9517.3017.55-0.46-2.50%113025.52%
COST230616C005100002023-03-28 11:56AM EDT510.0015.6915.0015.30-0.48-2.97%4359725.06%
COST230616C005150002023-03-28 10:16AM EDT515.0013.8512.9013.15-0.35-2.46%11424.53%
COST230616C005200002023-03-28 11:34AM EDT520.0011.5511.0011.30-1.20-9.41%367224.14%
COST230616C005250002023-03-28 10:11AM EDT525.0010.059.359.60-0.95-8.64%23823.72%
COST230616C005300002023-03-28 11:11AM EDT530.008.007.858.10-1.00-11.11%762123.35%
COST230616C005350002023-03-27 2:54PM EDT535.007.856.556.750.00-125022.96%
COST230616C005400002023-03-28 12:00PM EDT540.005.755.405.60-0.31-5.12%51,87222.63%
COST230616C005450002023-03-27 1:18PM EDT545.005.304.504.700.00-41922.47%
COST230616C005500002023-03-28 10:35AM EDT550.003.853.703.85-0.25-6.10%21,53622.20%
COST230616C005550002023-03-21 3:48PM EDT555.003.643.003.150.00--421.99%
COST230616C005600002023-03-28 11:29AM EDT560.002.662.452.58-0.26-8.90%545021.84%
COST230616C005700002023-03-27 1:10PM EDT570.001.971.611.720.00-11255821.64%
COST230616C005750002023-03-27 1:12PM EDT575.001.601.311.400.00-1821.56%
COST230616C005800002023-03-28 9:30AM EDT580.001.031.061.15-0.31-23.13%11,16721.56%
COST230616C005850002023-03-21 11:07AM EDT585.001.090.860.950.00--121.61%
COST230616C005900002023-03-24 3:50PM EDT590.001.040.710.790.00-13621.68%
COST230616C006000002023-03-28 12:10PM EDT600.000.530.530.54-0.07-11.67%81,92721.80%
COST230616C006150002023-03-23 2:06PM EDT615.000.340.280.330.00--122.28%
COST230616C006200002023-03-23 3:31PM EDT620.000.310.230.290.00-156422.53%
COST230616C006400002023-03-24 1:25PM EDT640.000.180.110.170.00-1049223.46%
COST230616C006600002023-03-27 10:12AM EDT660.000.070.050.110.00-11,17124.51%
COST230616C006800002023-03-24 10:06AM EDT680.000.060.050.080.00-7555925.78%
COST230616C007000002023-03-23 2:54PM EDT700.000.050.010.060.00-2016727.05%
COST230616C007200002023-03-15 10:06AM EDT720.000.040.000.050.00-257428.42%
COST230616C007400002023-03-20 3:06PM EDT740.000.040.000.040.00-104529.69%
COST230616C007600002023-03-01 11:52AM EDT760.000.040.000.030.00-337230.66%
COST230616C007800002023-03-22 2:25PM EDT780.000.010.000.010.00-11058829.69%
COST230616C008000002023-03-23 12:36PM EDT800.000.020.000.030.00-919433.79%
COST230616C008200002023-01-06 12:15PM EDT820.000.050.000.060.00-51237.50%
COST230616C008400002022-12-05 10:43AM EDT840.000.200.000.060.00-1011039.06%
COST230616C008600002022-12-08 12:14PM EDT860.000.100.000.060.00-25440.63%
COST230616C008800002022-11-07 4:53PM EDT880.000.200.050.170.00-55346.48%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002023-03-24 9:46AM EDT220.000.050.020.070.00-2068358.40%
COST230616P002300002023-03-24 9:43AM EDT230.000.080.030.080.00-14656.25%
COST230616P002400002023-03-28 11:42AM EDT240.000.070.050.10-0.06-46.15%75554.88%
COST230616P002450002023-03-21 2:24PM EDT245.000.050.060.110.00--554.10%
COST230616P002500002023-03-27 3:58PM EDT250.000.090.060.120.00-414652.93%
COST230616P002550002023-03-21 2:25PM EDT255.000.100.080.130.00--452.34%
COST230616P002600002023-03-24 2:48PM EDT260.000.100.090.150.00-24351.56%
COST230616P002650002023-03-21 2:25PM EDT265.000.140.110.160.00--350.78%
COST230616P002700002023-03-15 2:42PM EDT270.000.250.120.180.00-36850.98%
COST230616P002750002023-03-28 9:56AM EDT275.000.150.140.19-0.03-16.67%3249.90%
COST230616P002800002023-03-16 3:23PM EDT280.000.270.160.210.00-525049.02%
COST230616P002850002023-03-27 2:49PM EDT285.000.210.180.230.00-1,5751,50148.15%
COST230616P002900002023-03-06 1:57PM EDT290.000.190.210.260.00-114747.46%
COST230616P002950002023-03-24 3:35PM EDT295.000.270.230.290.00-210046.68%
COST230616P003000002023-03-23 3:18PM EDT300.000.370.260.320.00-1618345.87%
COST230616P003050002023-03-28 12:19PM EDT305.000.310.300.36-0.07-18.42%22545.19%
COST230616P003100002023-03-22 2:57PM EDT310.000.320.340.390.00-113744.29%
COST230616P003150002023-03-27 1:55PM EDT315.000.350.380.440.00-11543.63%
COST230616P003200002023-03-28 11:42AM EDT320.000.430.430.49+0.03+7.50%546542.92%
COST230616P003250002023-03-28 11:42AM EDT325.000.490.480.54+0.03+6.52%54442.14%
COST230616P003300002023-03-28 12:19PM EDT330.000.580.540.60-0.04-6.45%115741.41%
COST230616P003350002023-03-21 12:34PM EDT335.000.770.610.670.00-24940.72%
COST230616P003400002023-03-22 3:12PM EDT340.000.840.680.740.00-723639.99%
COST230616P003450002023-03-27 11:13AM EDT345.000.750.770.830.00-241039.34%
COST230616P003500002023-03-27 12:53PM EDT350.000.870.860.930.00-382238.71%
COST230616P003550002023-03-27 2:49PM EDT355.000.950.971.030.00-717138.00%
COST230616P003600002023-03-28 11:53AM EDT360.001.081.091.14+0.12+12.50%315937.29%
COST230616P003650002023-03-27 3:58PM EDT365.001.261.221.290.00-111236.74%
COST230616P003700002023-03-27 3:59PM EDT370.001.411.361.430.00-634936.05%
COST230616P003750002023-03-23 1:44PM EDT375.001.741.531.590.00-424935.39%
COST230616P003800002023-03-27 10:54AM EDT380.001.571.701.790.00-359134.82%
COST230616P003850002023-03-24 11:49AM EDT385.002.311.911.980.00-101034.13%
COST230616P003900002023-03-27 2:48PM EDT390.002.002.132.220.00-338233.54%
COST230616P003950002023-03-24 11:11AM EDT395.003.252.382.470.00-5632.90%
COST230616P004000002023-03-27 3:52PM EDT400.002.672.662.760.00-131,02332.29%
COST230616P004050002023-03-24 11:11AM EDT405.004.002.973.100.00-61331.73%
COST230616P004100002023-03-27 9:55AM EDT410.002.993.303.450.00-329631.10%
COST230616P004150002023-03-27 3:07PM EDT415.003.503.703.850.00-151830.50%
COST230616P004200002023-03-28 12:03PM EDT420.004.104.104.25+0.40+10.81%2498729.80%
COST230616P004250002023-03-23 3:12PM EDT425.005.804.604.800.00--1829.32%
COST230616P004300002023-03-28 12:04PM EDT430.005.155.155.30-0.15-2.83%291,00628.62%
COST230616P004350002023-03-24 10:28AM EDT435.006.955.755.950.00-21528.09%
COST230616P004400002023-03-27 3:46PM EDT440.006.406.456.650.00-431,18527.52%
COST230616P004450002023-03-27 3:46PM EDT445.007.157.207.400.00-55126.90%
COST230616P004500002023-03-27 3:59PM EDT450.008.108.108.300.00-1672,25026.39%
COST230616P004550002023-03-27 10:11AM EDT455.007.809.059.250.00-506025.80%
COST230616P004600002023-03-27 2:54PM EDT460.009.3010.0510.300.00-2373125.21%
COST230616P004650002023-03-27 9:47AM EDT465.009.6511.2511.500.00-52524.66%
COST230616P004700002023-03-28 10:29AM EDT470.0012.5512.6012.85+0.48+3.98%985624.14%
COST230616P004750002023-03-28 11:29AM EDT475.0013.9014.0514.30+0.13+0.94%13623.57%
COST230616P004800002023-03-28 11:22AM EDT480.0015.5315.6515.95+0.33+2.17%274923.06%
COST230616P004850002023-03-28 11:21AM EDT485.0017.4017.4017.70+0.80+4.82%122722.47%
COST230616P004900002023-03-28 11:31AM EDT490.0019.0019.3519.70+0.14+0.74%121,54721.96%
COST230616P004950002023-03-28 11:15AM EDT495.0021.5521.5021.85+0.60+2.86%43921.41%
COST230616P005000002023-03-27 2:18PM EDT500.0022.5023.8024.150.00-71,14920.80%
COST230616P005100002023-03-27 12:05PM EDT510.0028.0029.1029.550.00-1667519.76%
COST230616P005200002023-03-20 11:29AM EDT520.0039.1035.1035.700.00-11,56718.52%
COST230616P005300002023-03-20 9:33AM EDT530.0047.5442.1043.300.00-122818.06%
COST230616P005400002023-03-23 9:51AM EDT540.0052.5050.0050.750.00-146115.79%
COST230616P005450002023-03-22 10:28AM EDT545.0053.8554.1554.900.00--114.52%
COST230616P005500002023-03-23 11:20AM EDT550.0058.9858.5059.700.00-1023714.76%
COST230616P005600002023-03-14 2:47PM EDT560.0080.1867.8069.350.00-141314.87%
COST230616P005700002023-03-03 4:28PM EDT570.0094.5077.5079.100.00-200414.47%
COST230616P005800002023-03-23 2:30PM EDT580.0088.6587.2089.650.00-21919.78%
COST230616P006000002023-03-14 2:48PM EDT600.00119.93107.30109.750.00-10223.49%
COST230616P006200002023-03-14 2:47PM EDT620.00140.13127.30129.850.00-6027.06%
COST230616P006400002023-03-02 3:53PM EDT640.00154.24147.15149.700.00-2029.13%
COST230616P006600002023-03-02 3:47PM EDT660.00174.63167.00169.500.00-74030.43%
COST230616P006800002023-03-02 3:45PM EDT680.00194.79186.50190.800.00-151040.12%
COST230616P007000002023-03-02 4:02PM EDT700.00213.63206.30210.950.00-6043.51%
COST230616P007200002022-12-28 12:39PM EDT720.00265.72215.05219.400.00-200.00%
COST230616P007400002022-08-30 11:44AM EDT740.00213.89257.50260.700.00-2070.17%
COST230616P007600002022-08-17 1:33PM EDT760.00204.43256.50260.450.00-200.00%
COST230616P007800002022-08-17 1:33PM EDT780.00224.59276.85280.650.00-200.00%
COST230616P008000002022-10-11 2:47PM EDT800.00326.27292.35296.500.00-200.00%
COST230616P008200002022-10-11 2:03PM EDT820.00344.57312.40316.500.00--00.00%
COST230616P008400002022-08-17 1:33PM EDT840.00284.02336.85340.150.00-200.00%
COST230616P008800002022-05-26 3:42PM EDT880.00414.65392.80399.000.00--081.52%