Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.53-9.33 (-1.85%)
At close: 04:00PM EST
494.00 -0.53 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002022-10-27 2:19PM EST220.00284.92316.65320.800.00-10149.30%
COST230616C002300002022-08-30 10:43AM EST230.00302.07255.55259.600.00--40.00%
COST230616C002400002022-12-01 10:56AM EST240.00271.40258.55262.400.00-2269.25%
COST230616C002500002022-11-15 2:58PM EST250.00285.05249.05252.850.00-1367.17%
COST230616C002600002022-10-17 1:48PM EST260.00212.06258.75262.850.00-161599.78%
COST230616C002700002022-10-12 12:15PM EST270.00210.10251.90255.350.00-11199.35%
COST230616C002800002022-05-24 10:47AM EST280.00166.00204.20210.650.00-130.00%
COST230616C002950002022-06-02 1:46PM EST295.00201.03200.40206.200.00-4053.89%
COST230616C003000002022-12-01 11:13AM EST300.00214.62201.50205.000.00-1356.53%
COST230616C003050002022-09-23 11:05AM EST305.00180.36182.35186.900.00-210.00%
COST230616C003100002022-06-01 12:26PM EST310.00165.15187.05191.800.00-1150.88%
COST230616C003200002022-08-08 2:14PM EST320.00231.95219.15222.900.00-2298.44%
COST230616C003250002022-12-02 11:47AM EST325.00182.00176.65180.90+24.86+15.82%2150.22%
COST230616C003300002022-10-10 2:41PM EST330.00152.79171.85175.300.00-1451.23%
COST230616C003400002022-10-13 12:41PM EST340.00142.90184.05190.300.00-1875.13%
COST230616C003450002022-10-13 12:41PM EST345.00138.65180.80184.900.00-1573.99%
COST230616C003500002022-10-04 1:24PM EST350.00149.75152.55155.150.00-1545.40%
COST230616C003550002022-08-30 10:41AM EST355.00187.00143.65145.650.00--137.10%
COST230616C003600002022-10-18 9:57AM EST360.00134.05167.65170.400.00-31469.71%
COST230616C003650002022-11-21 9:30AM EST365.00174.58142.30145.350.00-261047.90%
COST230616C003700002022-11-21 9:30AM EST370.00170.13137.55141.250.00-11447.49%
COST230616C003750002022-08-30 10:42AM EST375.00169.52127.20130.050.00-4738.59%
COST230616C003800002022-11-01 1:54PM EST380.00140.17137.90140.350.00-11752.89%
COST230616C003900002022-11-30 3:17PM EST390.00162.00120.20123.500.00-1744.09%
COST230616C004000002022-12-02 3:54PM EST400.00114.00111.20114.65-8.00-6.56%43242.32%
COST230616C004100002022-12-01 9:37AM EST410.00116.91104.65106.900.00-23841.51%
COST230616C004200002022-11-15 3:24PM EST420.00130.1296.7599.200.00-32040.58%
COST230616C004300002022-12-01 10:21AM EST430.0098.7988.8591.500.00-212539.49%
COST230616C004400002022-11-23 11:39AM EST440.00117.7681.1584.000.00-25238.43%
COST230616C004500002022-12-02 9:31AM EST450.0076.5074.4576.45-6.96-8.34%28537.16%
COST230616C004600002022-12-02 10:33AM EST460.0069.3567.2569.75-34.70-33.35%14636.39%
COST230616C004700002022-12-01 2:08PM EST470.0068.0060.2562.200.00-310634.82%
COST230616C004800002022-12-02 3:05PM EST480.0056.4054.1057.15-22.20-28.24%211634.87%
COST230616C004900002022-12-02 1:21PM EST490.0049.0048.2550.20-23.45-32.37%616433.36%
COST230616C005000002022-12-02 3:54PM EST500.0043.9643.1044.30-7.14-13.97%2571132.39%
COST230616C005100002022-12-02 3:59PM EST510.0038.5038.5039.10-5.80-13.09%1117131.68%
COST230616C005200002022-12-02 3:47PM EST520.0034.0033.5534.35-6.15-15.32%3821131.06%
COST230616C005300002022-12-02 3:28PM EST530.0030.0529.2529.85-4.35-12.65%416230.38%
COST230616C005400002022-12-02 3:55PM EST540.0025.7025.3525.90-6.10-19.18%886429.85%
COST230616C005500002022-12-02 2:33PM EST550.0022.0021.8022.35-5.60-20.29%635429.37%
COST230616C005600002022-12-02 1:25PM EST560.0018.9418.6519.20-4.80-20.22%114928.94%
COST230616C005700002022-12-02 3:59PM EST570.0016.2515.8516.40-4.70-22.43%222328.55%
COST230616C005800002022-12-02 12:02PM EST580.0014.4013.4513.95-3.55-19.78%7322828.20%
COST230616C006000002022-12-02 3:59PM EST600.009.829.609.95-2.13-17.82%6359927.60%
COST230616C006200002022-12-02 2:56PM EST620.007.096.657.00-1.44-16.88%5235227.14%
COST230616C006400002022-12-01 12:41PM EST640.006.354.554.900.00-421826.83%
COST230616C006600002022-12-02 11:10AM EST660.003.453.253.45-0.70-16.87%1244826.69%
COST230616C006800002022-12-01 11:07AM EST680.003.052.172.360.00-1422326.47%
COST230616C007000002022-12-02 10:56AM EST700.001.701.511.67-0.35-17.07%38826.50%
COST230616C007200002022-12-01 11:43AM EST720.001.511.051.210.00-938626.66%
COST230616C007400002022-12-02 3:11PM EST740.000.850.720.89-0.99-53.80%124326.88%
COST230616C007600002022-12-02 10:42AM EST760.000.660.520.68-0.82-55.41%14127.23%
COST230616C007800002022-12-01 11:41AM EST780.000.500.500.53-0.05-9.09%212027.64%
COST230616C008000002022-12-01 11:51AM EST800.000.490.270.430.00-42528.14%
COST230616C008200002022-12-02 9:30AM EST820.000.330.550.66-0.01-2.94%21631.04%
COST230616C008400002022-11-16 2:09PM EST840.000.540.140.290.00-112029.13%
COST230616C008600002022-11-10 3:54PM EST860.000.390.100.250.00-15329.74%
COST230616C008800002022-11-07 3:53PM EST880.000.200.110.000.00-55312.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002022-12-02 1:45PM EST220.000.800.720.850.00-1241752.39%
COST230616P002300002022-11-11 3:47PM EST230.000.950.870.970.00-1950.95%
COST230616P002400002022-12-01 3:19PM EST240.001.021.021.140.00-21150.02%
COST230616P002500002022-12-02 12:37PM EST250.001.301.191.31+0.12+10.17%1812048.58%
COST230616P002600002022-11-29 2:33PM EST260.001.111.391.500.00-1747.17%
COST230616P002700002022-12-02 12:24PM EST270.001.701.691.79+0.08+4.94%12146.14%
COST230616P002800002022-11-23 1:30PM EST280.001.421.871.990.00-112444.59%
COST230616P002900002022-12-02 9:54AM EST290.002.302.172.28+0.62+36.90%125843.33%
COST230616P002950002022-11-29 2:34PM EST295.001.792.312.460.00-23542.79%
COST230616P003000002022-12-01 2:05PM EST300.002.492.502.640.00-8719142.20%
COST230616P003050002022-11-02 2:27PM EST305.003.902.802.950.00-2841.99%
COST230616P003100002022-12-01 11:06AM EST310.002.802.903.050.00-25341.10%
COST230616P003150002022-11-15 3:19PM EST315.002.763.053.250.00-2940.49%
COST230616P003200002022-12-01 3:56PM EST320.003.613.353.50+0.41+12.81%27339.98%
COST230616P003250002022-10-26 12:05PM EST325.004.772.472.610.00-1036.35%
COST230616P003300002022-12-02 3:46PM EST330.003.903.804.05+0.99+34.02%11938.98%
COST230616P003350002022-12-01 2:30PM EST335.004.004.104.350.00-31538.47%
COST230616P003400002022-12-02 10:06AM EST340.004.814.454.65+0.54+12.65%123637.93%
COST230616P003450002022-11-25 11:09AM EST345.003.244.755.000.00-11737.46%
COST230616P003500002022-12-02 3:40PM EST350.005.255.155.35+0.30+6.06%917636.95%
COST230616P003550002022-12-01 3:40PM EST355.005.215.455.750.00-111136.48%
COST230616P003600002022-11-23 11:54AM EST360.004.155.906.150.00-63435.98%
COST230616P003650002022-11-23 2:51PM EST365.004.356.306.600.00-14335.52%
COST230616P003700002022-12-02 11:20AM EST370.007.306.857.05+0.80+12.31%4012135.02%
COST230616P003750002022-12-01 11:57AM EST375.006.957.307.550.00-33834.56%
COST230616P003800002022-12-02 11:49AM EST380.008.158.208.40+0.75+10.14%14634.53%
COST230616P003900002022-12-02 3:16PM EST390.009.209.109.70+0.88+10.58%534133.74%
COST230616P004000002022-12-02 3:23PM EST400.0010.5010.3510.70+0.65+6.60%1755332.42%
COST230616P004100002022-12-02 3:59PM EST410.0012.0511.9012.30+4.75+65.07%314031.63%
COST230616P004200002022-12-02 3:16PM EST420.0013.8013.7014.10+0.95+7.39%1737530.84%
COST230616P004300002022-12-02 10:59AM EST430.0016.5015.7516.15+2.10+14.58%2816930.08%
COST230616P004400002022-12-02 11:44AM EST440.0018.4017.9518.45+1.60+9.52%724229.33%
COST230616P004500002022-12-02 1:55PM EST450.0021.6120.5521.05+2.31+11.97%651,99128.60%
COST230616P004600002022-12-02 1:29PM EST460.0024.6523.4524.00+3.05+14.12%6332727.91%
COST230616P004700002022-12-02 3:55PM EST470.0027.0026.7027.25+2.40+9.76%637927.20%
COST230616P004800002022-12-02 9:30AM EST480.0029.6030.3030.90+1.45+5.15%4123026.53%
COST230616P004900002022-12-02 3:52PM EST490.0034.7334.3034.90+2.83+8.87%1232725.84%
COST230616P005000002022-12-02 3:59PM EST500.0039.1538.7039.35+3.25+9.05%533225.19%
COST230616P005100002022-12-02 11:40AM EST510.0044.0043.5544.25+4.35+10.97%155624.56%
COST230616P005200002022-12-02 2:35PM EST520.0050.1548.8549.55+5.15+11.44%349723.90%
COST230616P005300002022-12-01 3:14PM EST530.0050.5054.3557.150.00-2218124.58%
COST230616P005400002022-12-02 3:27PM EST540.0060.7560.5561.85+4.90+8.77%1429522.84%
COST230616P005500002022-12-01 9:41AM EST550.0064.2067.1069.000.00-1222222.58%
COST230616P005600002022-12-01 9:53AM EST560.0071.9574.1075.900.00-169521.78%
COST230616P005700002022-12-01 10:04AM EST570.0077.1581.1583.550.00-21821.25%
COST230616P005800002022-11-15 1:20PM EST580.0069.4591.2092.450.00-219621.66%
COST230616P006000002022-11-29 9:46AM EST600.0080.00105.10109.600.00-39220.98%
COST230616P006200002022-11-16 10:08AM EST620.00101.45124.65127.800.00-26920.42%
COST230616P006400002022-11-08 3:42PM EST640.00147.10143.80147.500.00-102621.91%
COST230616P006600002022-11-08 3:42PM EST660.00167.10164.00167.350.00-64023.53%
COST230616P006800002022-10-13 12:37PM EST680.00213.03162.50166.000.00-200.00%
COST230616P007000002022-10-17 10:35AM EST700.00235.15184.45188.800.00-200.00%
COST230616P007200002022-08-19 12:50PM EST720.00164.35214.00217.400.00-600.00%
COST230616P007400002022-08-30 10:44AM EST740.00213.89257.50260.700.00-2050.23%
COST230616P007600002022-08-17 12:33PM EST760.00204.43256.50260.450.00-200.00%
COST230616P007800002022-08-17 12:33PM EST780.00224.59276.85280.650.00-200.00%
COST230616P008000002022-10-11 1:47PM EST800.00326.27292.35296.500.00-200.00%
COST230616P008200002022-10-11 1:03PM EST820.00344.57312.40316.500.00--00.00%
COST230616P008400002022-08-17 12:33PM EST840.00284.02336.85340.150.00-200.00%
COST230616P008800002022-05-26 2:42PM EST880.00414.65392.80399.000.00--057.10%