Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
535.82-6.08 (-1.12%)
At close: 04:00PM EDT
536.48 +0.66 (+0.12%)
Pre-market: 05:11AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002022-08-04 2:41PM EDT220.00327.500.000.000.00-200.00%
COST230616C002400002022-05-26 3:04PM EDT240.00229.20249.10255.350.00--00.00%
COST230616C002500002022-05-24 9:59AM EDT250.00191.00230.65237.800.00-110.00%
COST230616C002600002022-07-21 3:25PM EDT260.00277.080.000.000.00-100.00%
COST230616C002700002022-08-03 9:39AM EDT270.00285.790.000.000.00-100.00%
COST230616C002800002022-05-24 11:47AM EDT280.00166.00204.20210.650.00-130.00%
COST230616C002950002022-06-02 2:46PM EDT295.00201.03200.40206.200.00-400.00%
COST230616C003000002022-07-08 2:21PM EDT300.00213.62249.50254.150.00-1259.39%
COST230616C003050002022-06-01 1:26PM EDT305.00169.35191.45197.250.00-110.00%
COST230616C003100002022-06-01 1:26PM EDT310.00165.15187.05191.800.00-110.00%
COST230616C003200002022-08-08 3:14PM EDT320.00231.950.000.000.00-200.00%
COST230616C003250002022-06-01 1:26PM EDT325.00152.42173.85179.850.00-110.00%
COST230616C003300002022-06-01 1:26PM EDT330.00148.35169.45175.550.00-130.00%
COST230616C003400002022-05-24 3:28PM EDT340.00122.50152.30157.300.00-240.00%
COST230616C003450002022-07-26 12:57PM EDT345.00181.870.000.000.00-100.00%
COST230616C003500002022-08-09 2:49PM EDT350.00201.050.000.000.00-200.00%
COST230616C003650002022-08-01 9:35AM EDT365.00196.350.000.000.00-100.00%
COST230616C003700002022-08-01 9:35AM EDT370.00191.910.000.000.00-100.00%
COST230616C003750002022-05-18 10:06AM EDT375.00105.0099.75108.000.00-150.00%
COST230616C003800002022-05-27 9:49AM EDT380.00123.05126.55133.250.00-4120.00%
COST230616C003900002022-05-23 10:50AM EDT390.0079.22102.90106.550.00-370.00%
COST230616C004000002022-08-01 9:35AM EDT400.00166.000.000.000.00-100.00%
COST230616C004100002022-08-02 3:37PM EDT410.00157.670.000.000.00-500.00%
COST230616C004200002022-08-04 1:33PM EDT420.00146.950.000.000.00-200.00%
COST230616C004300002022-08-05 3:58PM EDT430.00136.940.000.000.00-200.00%
COST230616C004400002022-07-15 11:02AM EDT440.00115.480.000.000.00-100.00%
COST230616C004500002022-08-05 12:19PM EDT450.00117.500.000.000.00-100.00%
COST230616C004600002022-08-01 1:28PM EDT460.00120.770.000.000.00-100.00%
COST230616C004700002022-08-08 10:45AM EDT470.00110.550.000.000.00-200.00%
COST230616C004800002022-07-29 12:26PM EDT480.0097.300.000.000.00-200.00%
COST230616C004900002022-08-09 12:07PM EDT490.0090.950.000.000.00-200.00%
COST230616C005000002022-08-09 12:05PM EDT500.0084.200.000.000.00-500.00%
COST230616C005100002022-08-08 3:37PM EDT510.0080.250.000.000.00-200.00%
COST230616C005200002022-08-09 11:22AM EDT520.0072.720.000.000.00-200.00%
COST230616C005300002022-08-05 12:17PM EDT530.0065.250.000.000.00-400.00%
COST230616C005400002022-08-09 3:57PM EDT540.0059.450.000.000.00-500.20%
COST230616C005500002022-08-09 1:48PM EDT550.0054.030.000.000.00-400.78%
COST230616C005600002022-08-09 2:50PM EDT560.0050.000.000.000.00-100.78%
COST230616C005700002022-08-09 1:09PM EDT570.0044.560.000.000.00-201.56%
COST230616C005800002022-08-09 1:09PM EDT580.0040.380.000.000.00-101.56%
COST230616C006000002022-08-09 3:18PM EDT600.0033.760.000.000.00-1103.13%
COST230616C006200002022-08-09 11:27AM EDT620.0028.150.000.000.00-2403.13%
COST230616C006400002022-08-09 3:55PM EDT640.0021.350.000.000.00-7903.13%
COST230616C006600002022-08-09 12:23PM EDT660.0017.700.000.000.00-503.13%
COST230616C006800002022-08-09 11:27AM EDT680.0014.200.000.000.00-206.25%
COST230616C007000002022-08-09 12:22PM EDT700.0011.050.000.000.00-1106.25%
COST230616C007200002022-08-08 11:46AM EDT720.008.950.000.000.00-106.25%
COST230616C007400002022-08-08 10:21AM EDT740.007.350.000.000.00-106.25%
COST230616C007600002022-08-04 3:58PM EDT760.005.750.000.000.00-106.25%
COST230616C007800002022-05-18 10:24AM EDT780.002.790.943.100.00-2324.78%
COST230616C008000002022-08-01 9:38AM EDT800.003.700.000.000.00-706.25%
COST230616C008200002022-07-15 10:22AM EDT820.002.460.000.000.00-206.25%
COST230616C008400002022-08-09 10:04AM EDT840.001.900.000.000.00-1012.50%
COST230616C008600002022-07-27 3:16PM EDT860.001.100.000.000.00-6012.50%
COST230616C008800002022-08-05 1:54PM EDT880.001.060.000.000.00-1012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002022-08-05 10:48AM EDT220.001.380.000.000.00-25012.50%
COST230616P002300002022-08-04 11:54AM EDT230.001.550.000.000.00--012.50%
COST230616P002400002022-08-04 11:54AM EDT240.001.780.000.000.00-2012.50%
COST230616P002500002022-08-05 12:47PM EDT250.001.980.000.000.00-6012.50%
COST230616P002700002022-05-18 2:34PM EDT270.0010.106.256.600.00--152.53%
COST230616P002800002022-07-21 9:30AM EDT280.002.850.000.000.00-3012.50%
COST230616P002900002022-07-28 2:11PM EDT290.003.500.000.000.00-2012.50%
COST230616P002950002022-06-01 2:28PM EDT295.008.505.606.950.00-252747.70%
COST230616P003000002022-08-05 10:02AM EDT300.003.500.000.000.00-1012.50%
COST230616P003050002022-07-26 1:08PM EDT305.004.900.000.000.00-1012.50%
COST230616P003100002022-07-28 11:43AM EDT310.004.100.000.000.00-20012.50%
COST230616P003150002022-06-08 10:58AM EDT315.009.425.906.450.00--142.51%
COST230616P003200002022-07-19 10:17AM EDT320.005.850.000.000.00-2012.50%
COST230616P003250002022-08-05 1:15PM EDT325.004.750.000.000.00-1012.50%
COST230616P003300002022-07-06 1:37PM EDT330.008.504.505.200.00-32037.37%
COST230616P003350002022-07-18 1:40PM EDT335.006.750.000.000.00-1012.50%
COST230616P003400002022-08-08 11:22AM EDT340.005.370.000.000.00-3012.50%
COST230616P003450002022-07-21 1:26PM EDT345.007.390.000.000.00-1012.50%
COST230616P003500002022-08-05 2:16PM EDT350.006.300.000.000.00-106.25%
COST230616P003550002022-08-04 11:30AM EDT355.006.760.000.000.00-106.25%
COST230616P003600002022-08-05 9:30AM EDT360.007.350.000.000.00-506.25%
COST230616P003650002022-08-04 11:30AM EDT365.007.580.000.000.00-106.25%
COST230616P003700002022-08-04 11:27AM EDT370.008.030.000.000.00-106.25%
COST230616P003750002022-07-20 11:04AM EDT375.0010.600.000.000.00-106.25%
COST230616P003800002022-08-09 11:11AM EDT380.009.220.000.000.00-106.25%
COST230616P003900002022-08-09 2:56PM EDT390.0010.450.000.000.00-206.25%
COST230616P004000002022-08-08 11:45AM EDT400.0011.200.000.000.00-206.25%
COST230616P004100002022-08-08 11:45AM EDT410.0012.550.000.000.00-106.25%
COST230616P004200002022-08-09 9:44AM EDT420.0013.530.000.000.00-806.25%
COST230616P004300002022-08-09 9:44AM EDT430.0015.100.000.000.00-906.25%
COST230616P004400002022-08-09 9:44AM EDT440.0016.910.000.000.00-203.13%
COST230616P004500002022-08-08 11:54AM EDT450.0019.200.000.000.00-103.13%
COST230616P004600002022-08-09 1:06PM EDT460.0023.520.000.000.00-603.13%
COST230616P004700002022-08-09 1:06PM EDT470.0025.680.000.000.00-103.13%
COST230616P004800002022-08-08 11:48AM EDT480.0026.700.000.000.00-203.13%
COST230616P004900002022-08-09 2:01PM EDT490.0031.130.000.000.00-101.56%
COST230616P005000002022-08-09 12:59PM EDT500.0034.500.000.000.00-601.56%
COST230616P005100002022-08-09 2:01PM EDT510.0037.980.000.000.00-101.56%
COST230616P005200002022-08-08 12:23PM EDT520.0040.600.000.000.00-500.78%
COST230616P005300002022-08-08 12:07PM EDT530.0044.100.000.000.00-200.39%
COST230616P005400002022-08-09 2:36PM EDT540.0051.120.000.000.00-200.00%
COST230616P005500002022-08-08 3:48PM EDT550.0053.000.000.000.00-700.00%
COST230616P005600002022-08-09 3:56PM EDT560.0060.900.000.000.00-400.00%
COST230616P005700002022-08-02 10:21AM EDT570.0065.150.000.000.00-4800.00%
COST230616P005800002022-08-03 11:38AM EDT580.0067.550.000.000.00-2500.00%
COST230616P006000002022-08-01 11:19AM EDT600.0078.950.000.000.00-1000.00%
COST230616P006200002022-08-01 11:19AM EDT620.0091.950.000.000.00-200.00%
COST230616P006400002022-06-30 12:15PM EDT640.00166.81109.85112.700.00-62519.19%
COST230616P006600002022-07-28 12:36PM EDT660.00132.850.000.000.00-200.00%
COST230616P006800002022-07-28 12:35PM EDT680.00150.100.000.000.00-400.00%
COST230616P007000002022-08-02 10:43AM EDT700.00157.700.000.000.00--00.00%
COST230616P007200002022-04-18 12:11AM EDT720.00145.00229.15233.500.00--251.41%
COST230616P007400002022-05-26 12:06PM EDT740.00280.30253.05259.350.00--056.15%
COST230616P007800002022-04-04 11:07AM EDT780.00205.45254.15260.750.00--638.23%
COST230616P008000002022-05-26 12:04PM EDT800.00339.64313.05319.000.00--061.79%
COST230616P008800002022-05-26 3:42PM EDT880.00414.65392.80399.000.00--068.34%