Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00220000 | 2022-08-04 2:41PM EDT | 220.00 | 327.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00240000 | 2022-05-26 3:04PM EDT | 240.00 | 229.20 | 249.10 | 255.35 | 0.00 | - | - | 0 | 0.00% |
| COST230616C00250000 | 2022-05-24 9:59AM EDT | 250.00 | 191.00 | 230.65 | 237.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00260000 | 2022-07-21 3:25PM EDT | 260.00 | 277.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00270000 | 2022-08-03 9:39AM EDT | 270.00 | 285.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00280000 | 2022-05-24 11:47AM EDT | 280.00 | 166.00 | 204.20 | 210.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST230616C00295000 | 2022-06-02 2:46PM EDT | 295.00 | 201.03 | 200.40 | 206.20 | 0.00 | - | 4 | 0 | 0.00% |
| COST230616C00300000 | 2022-07-08 2:21PM EDT | 300.00 | 213.62 | 249.50 | 254.15 | 0.00 | - | 1 | 2 | 59.39% |
| COST230616C00305000 | 2022-06-01 1:26PM EDT | 305.00 | 169.35 | 191.45 | 197.25 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00310000 | 2022-06-01 1:26PM EDT | 310.00 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00320000 | 2022-08-08 3:14PM EDT | 320.00 | 231.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00325000 | 2022-06-01 1:26PM EDT | 325.00 | 152.42 | 173.85 | 179.85 | 0.00 | - | 1 | 1 | 0.00% |
| COST230616C00330000 | 2022-06-01 1:26PM EDT | 330.00 | 148.35 | 169.45 | 175.55 | 0.00 | - | 1 | 3 | 0.00% |
| COST230616C00340000 | 2022-05-24 3:28PM EDT | 340.00 | 122.50 | 152.30 | 157.30 | 0.00 | - | 2 | 4 | 0.00% |
| COST230616C00345000 | 2022-07-26 12:57PM EDT | 345.00 | 181.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00350000 | 2022-08-09 2:49PM EDT | 350.00 | 201.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00365000 | 2022-08-01 9:35AM EDT | 365.00 | 196.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00370000 | 2022-08-01 9:35AM EDT | 370.00 | 191.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00375000 | 2022-05-18 10:06AM EDT | 375.00 | 105.00 | 99.75 | 108.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST230616C00380000 | 2022-05-27 9:49AM EDT | 380.00 | 123.05 | 126.55 | 133.25 | 0.00 | - | 4 | 12 | 0.00% |
| COST230616C00390000 | 2022-05-23 10:50AM EDT | 390.00 | 79.22 | 102.90 | 106.55 | 0.00 | - | 3 | 7 | 0.00% |
| COST230616C00400000 | 2022-08-01 9:35AM EDT | 400.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00410000 | 2022-08-02 3:37PM EDT | 410.00 | 157.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230616C00420000 | 2022-08-04 1:33PM EDT | 420.00 | 146.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00430000 | 2022-08-05 3:58PM EDT | 430.00 | 136.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00440000 | 2022-07-15 11:02AM EDT | 440.00 | 115.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00450000 | 2022-08-05 12:19PM EDT | 450.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00460000 | 2022-08-01 1:28PM EDT | 460.00 | 120.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00470000 | 2022-08-08 10:45AM EDT | 470.00 | 110.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00480000 | 2022-07-29 12:26PM EDT | 480.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00490000 | 2022-08-09 12:07PM EDT | 490.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00500000 | 2022-08-09 12:05PM EDT | 500.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230616C00510000 | 2022-08-08 3:37PM EDT | 510.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00520000 | 2022-08-09 11:22AM EDT | 520.00 | 72.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00530000 | 2022-08-05 12:17PM EDT | 530.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230616C00540000 | 2022-08-09 3:57PM EDT | 540.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| COST230616C00550000 | 2022-08-09 1:48PM EDT | 550.00 | 54.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST230616C00560000 | 2022-08-09 2:50PM EDT | 560.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST230616C00570000 | 2022-08-09 1:09PM EDT | 570.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST230616C00580000 | 2022-08-09 1:09PM EDT | 580.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST230616C00600000 | 2022-08-09 3:18PM EDT | 600.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST230616C00620000 | 2022-08-09 11:27AM EDT | 620.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COST230616C00640000 | 2022-08-09 3:55PM EDT | 640.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| COST230616C00660000 | 2022-08-09 12:23PM EDT | 660.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST230616C00680000 | 2022-08-09 11:27AM EDT | 680.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230616C00700000 | 2022-08-09 12:22PM EDT | 700.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COST230616C00720000 | 2022-08-08 11:46AM EDT | 720.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616C00740000 | 2022-08-08 10:21AM EDT | 740.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616C00760000 | 2022-08-04 3:58PM EDT | 760.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616C00780000 | 2022-05-18 10:24AM EDT | 780.00 | 2.79 | 0.94 | 3.10 | 0.00 | - | 2 | 3 | 24.78% |
| COST230616C00800000 | 2022-08-01 9:38AM EDT | 800.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST230616C00820000 | 2022-07-15 10:22AM EDT | 820.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230616C00840000 | 2022-08-09 10:04AM EDT | 840.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616C00860000 | 2022-07-27 3:16PM EDT | 860.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST230616C00880000 | 2022-08-05 1:54PM EDT | 880.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00220000 | 2022-08-05 10:48AM EDT | 220.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COST230616P00230000 | 2022-08-04 11:54AM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST230616P00240000 | 2022-08-04 11:54AM EDT | 240.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230616P00250000 | 2022-08-05 12:47PM EDT | 250.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST230616P00270000 | 2022-05-18 2:34PM EDT | 270.00 | 10.10 | 6.25 | 6.60 | 0.00 | - | - | 1 | 52.53% |
| COST230616P00280000 | 2022-07-21 9:30AM EDT | 280.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST230616P00290000 | 2022-07-28 2:11PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230616P00295000 | 2022-06-01 2:28PM EDT | 295.00 | 8.50 | 5.60 | 6.95 | 0.00 | - | 25 | 27 | 47.70% |
| COST230616P00300000 | 2022-08-05 10:02AM EDT | 300.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00305000 | 2022-07-26 1:08PM EDT | 305.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00310000 | 2022-07-28 11:43AM EDT | 310.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST230616P00315000 | 2022-06-08 10:58AM EDT | 315.00 | 9.42 | 5.90 | 6.45 | 0.00 | - | - | 1 | 42.51% |
| COST230616P00320000 | 2022-07-19 10:17AM EDT | 320.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230616P00325000 | 2022-08-05 1:15PM EDT | 325.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00330000 | 2022-07-06 1:37PM EDT | 330.00 | 8.50 | 4.50 | 5.20 | 0.00 | - | 3 | 20 | 37.37% |
| COST230616P00335000 | 2022-07-18 1:40PM EDT | 335.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00340000 | 2022-08-08 11:22AM EDT | 340.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST230616P00345000 | 2022-07-21 1:26PM EDT | 345.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00350000 | 2022-08-05 2:16PM EDT | 350.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00355000 | 2022-08-04 11:30AM EDT | 355.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00360000 | 2022-08-05 9:30AM EDT | 360.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST230616P00365000 | 2022-08-04 11:30AM EDT | 365.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00370000 | 2022-08-04 11:27AM EDT | 370.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00375000 | 2022-07-20 11:04AM EDT | 375.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00380000 | 2022-08-09 11:11AM EDT | 380.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00390000 | 2022-08-09 2:56PM EDT | 390.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230616P00400000 | 2022-08-08 11:45AM EDT | 400.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230616P00410000 | 2022-08-08 11:45AM EDT | 410.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00420000 | 2022-08-09 9:44AM EDT | 420.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST230616P00430000 | 2022-08-09 9:44AM EDT | 430.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST230616P00440000 | 2022-08-09 9:44AM EDT | 440.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST230616P00450000 | 2022-08-08 11:54AM EDT | 450.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230616P00460000 | 2022-08-09 1:06PM EDT | 460.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST230616P00470000 | 2022-08-09 1:06PM EDT | 470.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230616P00480000 | 2022-08-08 11:48AM EDT | 480.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST230616P00490000 | 2022-08-09 2:01PM EDT | 490.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST230616P00500000 | 2022-08-09 12:59PM EDT | 500.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST230616P00510000 | 2022-08-09 2:01PM EDT | 510.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST230616P00520000 | 2022-08-08 12:23PM EDT | 520.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COST230616P00530000 | 2022-08-08 12:07PM EDT | 530.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COST230616P00540000 | 2022-08-09 2:36PM EDT | 540.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00550000 | 2022-08-08 3:48PM EDT | 550.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST230616P00560000 | 2022-08-09 3:56PM EDT | 560.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230616P00570000 | 2022-08-02 10:21AM EDT | 570.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| COST230616P00580000 | 2022-08-03 11:38AM EDT | 580.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST230616P00600000 | 2022-08-01 11:19AM EDT | 600.00 | 78.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230616P00620000 | 2022-08-01 11:19AM EDT | 620.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00640000 | 2022-06-30 12:15PM EDT | 640.00 | 166.81 | 109.85 | 112.70 | 0.00 | - | 6 | 25 | 19.19% |
| COST230616P00660000 | 2022-07-28 12:36PM EDT | 660.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00680000 | 2022-07-28 12:35PM EDT | 680.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230616P00700000 | 2022-08-02 10:43AM EDT | 700.00 | 157.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230616P00720000 | 2022-04-18 12:11AM EDT | 720.00 | 145.00 | 229.15 | 233.50 | 0.00 | - | - | 2 | 51.41% |
| COST230616P00740000 | 2022-05-26 12:06PM EDT | 740.00 | 280.30 | 253.05 | 259.35 | 0.00 | - | - | 0 | 56.15% |
| COST230616P00780000 | 2022-04-04 11:07AM EDT | 780.00 | 205.45 | 254.15 | 260.75 | 0.00 | - | - | 6 | 38.23% |
| COST230616P00800000 | 2022-05-26 12:04PM EDT | 800.00 | 339.64 | 313.05 | 319.00 | 0.00 | - | - | 0 | 61.79% |
| COST230616P00880000 | 2022-05-26 3:42PM EDT | 880.00 | 414.65 | 392.80 | 399.00 | 0.00 | - | - | 0 | 68.34% |
© 2022 Yahoo. All rights reserved.
