Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00220000 | 2022-10-27 2:19PM EST | 220.00 | 284.92 | 316.65 | 320.80 | 0.00 | - | 1 | 0 | 149.30% |
| COST230616C00230000 | 2022-08-30 10:43AM EST | 230.00 | 302.07 | 255.55 | 259.60 | 0.00 | - | - | 4 | 0.00% |
| COST230616C00240000 | 2022-12-01 10:56AM EST | 240.00 | 271.40 | 258.55 | 262.40 | 0.00 | - | 2 | 2 | 69.25% |
| COST230616C00250000 | 2022-11-15 2:58PM EST | 250.00 | 285.05 | 249.05 | 252.85 | 0.00 | - | 1 | 3 | 67.17% |
| COST230616C00260000 | 2022-10-17 1:48PM EST | 260.00 | 212.06 | 258.75 | 262.85 | 0.00 | - | 16 | 15 | 99.78% |
| COST230616C00270000 | 2022-10-12 12:15PM EST | 270.00 | 210.10 | 251.90 | 255.35 | 0.00 | - | 1 | 11 | 99.35% |
| COST230616C00280000 | 2022-05-24 10:47AM EST | 280.00 | 166.00 | 204.20 | 210.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST230616C00295000 | 2022-06-02 1:46PM EST | 295.00 | 201.03 | 200.40 | 206.20 | 0.00 | - | 4 | 0 | 53.89% |
| COST230616C00300000 | 2022-12-01 11:13AM EST | 300.00 | 214.62 | 201.50 | 205.00 | 0.00 | - | 1 | 3 | 56.53% |
| COST230616C00305000 | 2022-09-23 11:05AM EST | 305.00 | 180.36 | 182.35 | 186.90 | 0.00 | - | 2 | 1 | 0.00% |
| COST230616C00310000 | 2022-06-01 12:26PM EST | 310.00 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 50.88% |
| COST230616C00320000 | 2022-08-08 2:14PM EST | 320.00 | 231.95 | 219.15 | 222.90 | 0.00 | - | 2 | 2 | 98.44% |
| COST230616C00325000 | 2022-12-02 11:47AM EST | 325.00 | 182.00 | 176.65 | 180.90 | +24.86 | +15.82% | 2 | 1 | 50.22% |
| COST230616C00330000 | 2022-10-10 2:41PM EST | 330.00 | 152.79 | 171.85 | 175.30 | 0.00 | - | 1 | 4 | 51.23% |
| COST230616C00340000 | 2022-10-13 12:41PM EST | 340.00 | 142.90 | 184.05 | 190.30 | 0.00 | - | 1 | 8 | 75.13% |
| COST230616C00345000 | 2022-10-13 12:41PM EST | 345.00 | 138.65 | 180.80 | 184.90 | 0.00 | - | 1 | 5 | 73.99% |
| COST230616C00350000 | 2022-10-04 1:24PM EST | 350.00 | 149.75 | 152.55 | 155.15 | 0.00 | - | 1 | 5 | 45.40% |
| COST230616C00355000 | 2022-08-30 10:41AM EST | 355.00 | 187.00 | 143.65 | 145.65 | 0.00 | - | - | 1 | 37.10% |
| COST230616C00360000 | 2022-10-18 9:57AM EST | 360.00 | 134.05 | 167.65 | 170.40 | 0.00 | - | 3 | 14 | 69.71% |
| COST230616C00365000 | 2022-11-21 9:30AM EST | 365.00 | 174.58 | 142.30 | 145.35 | 0.00 | - | 26 | 10 | 47.90% |
| COST230616C00370000 | 2022-11-21 9:30AM EST | 370.00 | 170.13 | 137.55 | 141.25 | 0.00 | - | 1 | 14 | 47.49% |
| COST230616C00375000 | 2022-08-30 10:42AM EST | 375.00 | 169.52 | 127.20 | 130.05 | 0.00 | - | 4 | 7 | 38.59% |
| COST230616C00380000 | 2022-11-01 1:54PM EST | 380.00 | 140.17 | 137.90 | 140.35 | 0.00 | - | 1 | 17 | 52.89% |
| COST230616C00390000 | 2022-11-30 3:17PM EST | 390.00 | 162.00 | 120.20 | 123.50 | 0.00 | - | 1 | 7 | 44.09% |
| COST230616C00400000 | 2022-12-02 3:54PM EST | 400.00 | 114.00 | 111.20 | 114.65 | -8.00 | -6.56% | 4 | 32 | 42.32% |
| COST230616C00410000 | 2022-12-01 9:37AM EST | 410.00 | 116.91 | 104.65 | 106.90 | 0.00 | - | 2 | 38 | 41.51% |
| COST230616C00420000 | 2022-11-15 3:24PM EST | 420.00 | 130.12 | 96.75 | 99.20 | 0.00 | - | 3 | 20 | 40.58% |
| COST230616C00430000 | 2022-12-01 10:21AM EST | 430.00 | 98.79 | 88.85 | 91.50 | 0.00 | - | 2 | 125 | 39.49% |
| COST230616C00440000 | 2022-11-23 11:39AM EST | 440.00 | 117.76 | 81.15 | 84.00 | 0.00 | - | 2 | 52 | 38.43% |
| COST230616C00450000 | 2022-12-02 9:31AM EST | 450.00 | 76.50 | 74.45 | 76.45 | -6.96 | -8.34% | 2 | 85 | 37.16% |
| COST230616C00460000 | 2022-12-02 10:33AM EST | 460.00 | 69.35 | 67.25 | 69.75 | -34.70 | -33.35% | 1 | 46 | 36.39% |
| COST230616C00470000 | 2022-12-01 2:08PM EST | 470.00 | 68.00 | 60.25 | 62.20 | 0.00 | - | 3 | 106 | 34.82% |
| COST230616C00480000 | 2022-12-02 3:05PM EST | 480.00 | 56.40 | 54.10 | 57.15 | -22.20 | -28.24% | 2 | 116 | 34.87% |
| COST230616C00490000 | 2022-12-02 1:21PM EST | 490.00 | 49.00 | 48.25 | 50.20 | -23.45 | -32.37% | 6 | 164 | 33.36% |
| COST230616C00500000 | 2022-12-02 3:54PM EST | 500.00 | 43.96 | 43.10 | 44.30 | -7.14 | -13.97% | 25 | 711 | 32.39% |
| COST230616C00510000 | 2022-12-02 3:59PM EST | 510.00 | 38.50 | 38.50 | 39.10 | -5.80 | -13.09% | 11 | 171 | 31.68% |
| COST230616C00520000 | 2022-12-02 3:47PM EST | 520.00 | 34.00 | 33.55 | 34.35 | -6.15 | -15.32% | 38 | 211 | 31.06% |
| COST230616C00530000 | 2022-12-02 3:28PM EST | 530.00 | 30.05 | 29.25 | 29.85 | -4.35 | -12.65% | 4 | 162 | 30.38% |
| COST230616C00540000 | 2022-12-02 3:55PM EST | 540.00 | 25.70 | 25.35 | 25.90 | -6.10 | -19.18% | 8 | 864 | 29.85% |
| COST230616C00550000 | 2022-12-02 2:33PM EST | 550.00 | 22.00 | 21.80 | 22.35 | -5.60 | -20.29% | 6 | 354 | 29.37% |
| COST230616C00560000 | 2022-12-02 1:25PM EST | 560.00 | 18.94 | 18.65 | 19.20 | -4.80 | -20.22% | 1 | 149 | 28.94% |
| COST230616C00570000 | 2022-12-02 3:59PM EST | 570.00 | 16.25 | 15.85 | 16.40 | -4.70 | -22.43% | 2 | 223 | 28.55% |
| COST230616C00580000 | 2022-12-02 12:02PM EST | 580.00 | 14.40 | 13.45 | 13.95 | -3.55 | -19.78% | 73 | 228 | 28.20% |
| COST230616C00600000 | 2022-12-02 3:59PM EST | 600.00 | 9.82 | 9.60 | 9.95 | -2.13 | -17.82% | 63 | 599 | 27.60% |
| COST230616C00620000 | 2022-12-02 2:56PM EST | 620.00 | 7.09 | 6.65 | 7.00 | -1.44 | -16.88% | 52 | 352 | 27.14% |
| COST230616C00640000 | 2022-12-01 12:41PM EST | 640.00 | 6.35 | 4.55 | 4.90 | 0.00 | - | 4 | 218 | 26.83% |
| COST230616C00660000 | 2022-12-02 11:10AM EST | 660.00 | 3.45 | 3.25 | 3.45 | -0.70 | -16.87% | 12 | 448 | 26.69% |
| COST230616C00680000 | 2022-12-01 11:07AM EST | 680.00 | 3.05 | 2.17 | 2.36 | 0.00 | - | 14 | 223 | 26.47% |
| COST230616C00700000 | 2022-12-02 10:56AM EST | 700.00 | 1.70 | 1.51 | 1.67 | -0.35 | -17.07% | 3 | 88 | 26.50% |
| COST230616C00720000 | 2022-12-01 11:43AM EST | 720.00 | 1.51 | 1.05 | 1.21 | 0.00 | - | 9 | 386 | 26.66% |
| COST230616C00740000 | 2022-12-02 3:11PM EST | 740.00 | 0.85 | 0.72 | 0.89 | -0.99 | -53.80% | 12 | 43 | 26.88% |
| COST230616C00760000 | 2022-12-02 10:42AM EST | 760.00 | 0.66 | 0.52 | 0.68 | -0.82 | -55.41% | 1 | 41 | 27.23% |
| COST230616C00780000 | 2022-12-01 11:41AM EST | 780.00 | 0.50 | 0.50 | 0.53 | -0.05 | -9.09% | 2 | 120 | 27.64% |
| COST230616C00800000 | 2022-12-01 11:51AM EST | 800.00 | 0.49 | 0.27 | 0.43 | 0.00 | - | 4 | 25 | 28.14% |
| COST230616C00820000 | 2022-12-02 9:30AM EST | 820.00 | 0.33 | 0.55 | 0.66 | -0.01 | -2.94% | 2 | 16 | 31.04% |
| COST230616C00840000 | 2022-11-16 2:09PM EST | 840.00 | 0.54 | 0.14 | 0.29 | 0.00 | - | 1 | 120 | 29.13% |
| COST230616C00860000 | 2022-11-10 3:54PM EST | 860.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 1 | 53 | 29.74% |
| COST230616C00880000 | 2022-11-07 3:53PM EST | 880.00 | 0.20 | 0.11 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00220000 | 2022-12-02 1:45PM EST | 220.00 | 0.80 | 0.72 | 0.85 | 0.00 | - | 12 | 417 | 52.39% |
| COST230616P00230000 | 2022-11-11 3:47PM EST | 230.00 | 0.95 | 0.87 | 0.97 | 0.00 | - | 1 | 9 | 50.95% |
| COST230616P00240000 | 2022-12-01 3:19PM EST | 240.00 | 1.02 | 1.02 | 1.14 | 0.00 | - | 2 | 11 | 50.02% |
| COST230616P00250000 | 2022-12-02 12:37PM EST | 250.00 | 1.30 | 1.19 | 1.31 | +0.12 | +10.17% | 18 | 120 | 48.58% |
| COST230616P00260000 | 2022-11-29 2:33PM EST | 260.00 | 1.11 | 1.39 | 1.50 | 0.00 | - | 1 | 7 | 47.17% |
| COST230616P00270000 | 2022-12-02 12:24PM EST | 270.00 | 1.70 | 1.69 | 1.79 | +0.08 | +4.94% | 1 | 21 | 46.14% |
| COST230616P00280000 | 2022-11-23 1:30PM EST | 280.00 | 1.42 | 1.87 | 1.99 | 0.00 | - | 1 | 124 | 44.59% |
| COST230616P00290000 | 2022-12-02 9:54AM EST | 290.00 | 2.30 | 2.17 | 2.28 | +0.62 | +36.90% | 1 | 258 | 43.33% |
| COST230616P00295000 | 2022-11-29 2:34PM EST | 295.00 | 1.79 | 2.31 | 2.46 | 0.00 | - | 2 | 35 | 42.79% |
| COST230616P00300000 | 2022-12-01 2:05PM EST | 300.00 | 2.49 | 2.50 | 2.64 | 0.00 | - | 87 | 191 | 42.20% |
| COST230616P00305000 | 2022-11-02 2:27PM EST | 305.00 | 3.90 | 2.80 | 2.95 | 0.00 | - | 2 | 8 | 41.99% |
| COST230616P00310000 | 2022-12-01 11:06AM EST | 310.00 | 2.80 | 2.90 | 3.05 | 0.00 | - | 2 | 53 | 41.10% |
| COST230616P00315000 | 2022-11-15 3:19PM EST | 315.00 | 2.76 | 3.05 | 3.25 | 0.00 | - | 2 | 9 | 40.49% |
| COST230616P00320000 | 2022-12-01 3:56PM EST | 320.00 | 3.61 | 3.35 | 3.50 | +0.41 | +12.81% | 2 | 73 | 39.98% |
| COST230616P00325000 | 2022-10-26 12:05PM EST | 325.00 | 4.77 | 2.47 | 2.61 | 0.00 | - | 1 | 0 | 36.35% |
| COST230616P00330000 | 2022-12-02 3:46PM EST | 330.00 | 3.90 | 3.80 | 4.05 | +0.99 | +34.02% | 1 | 19 | 38.98% |
| COST230616P00335000 | 2022-12-01 2:30PM EST | 335.00 | 4.00 | 4.10 | 4.35 | 0.00 | - | 3 | 15 | 38.47% |
| COST230616P00340000 | 2022-12-02 10:06AM EST | 340.00 | 4.81 | 4.45 | 4.65 | +0.54 | +12.65% | 1 | 236 | 37.93% |
| COST230616P00345000 | 2022-11-25 11:09AM EST | 345.00 | 3.24 | 4.75 | 5.00 | 0.00 | - | 1 | 17 | 37.46% |
| COST230616P00350000 | 2022-12-02 3:40PM EST | 350.00 | 5.25 | 5.15 | 5.35 | +0.30 | +6.06% | 9 | 176 | 36.95% |
| COST230616P00355000 | 2022-12-01 3:40PM EST | 355.00 | 5.21 | 5.45 | 5.75 | 0.00 | - | 1 | 111 | 36.48% |
| COST230616P00360000 | 2022-11-23 11:54AM EST | 360.00 | 4.15 | 5.90 | 6.15 | 0.00 | - | 6 | 34 | 35.98% |
| COST230616P00365000 | 2022-11-23 2:51PM EST | 365.00 | 4.35 | 6.30 | 6.60 | 0.00 | - | 1 | 43 | 35.52% |
| COST230616P00370000 | 2022-12-02 11:20AM EST | 370.00 | 7.30 | 6.85 | 7.05 | +0.80 | +12.31% | 40 | 121 | 35.02% |
| COST230616P00375000 | 2022-12-01 11:57AM EST | 375.00 | 6.95 | 7.30 | 7.55 | 0.00 | - | 3 | 38 | 34.56% |
| COST230616P00380000 | 2022-12-02 11:49AM EST | 380.00 | 8.15 | 8.20 | 8.40 | +0.75 | +10.14% | 1 | 46 | 34.53% |
| COST230616P00390000 | 2022-12-02 3:16PM EST | 390.00 | 9.20 | 9.10 | 9.70 | +0.88 | +10.58% | 5 | 341 | 33.74% |
| COST230616P00400000 | 2022-12-02 3:23PM EST | 400.00 | 10.50 | 10.35 | 10.70 | +0.65 | +6.60% | 17 | 553 | 32.42% |
| COST230616P00410000 | 2022-12-02 3:59PM EST | 410.00 | 12.05 | 11.90 | 12.30 | +4.75 | +65.07% | 3 | 140 | 31.63% |
| COST230616P00420000 | 2022-12-02 3:16PM EST | 420.00 | 13.80 | 13.70 | 14.10 | +0.95 | +7.39% | 17 | 375 | 30.84% |
| COST230616P00430000 | 2022-12-02 10:59AM EST | 430.00 | 16.50 | 15.75 | 16.15 | +2.10 | +14.58% | 28 | 169 | 30.08% |
| COST230616P00440000 | 2022-12-02 11:44AM EST | 440.00 | 18.40 | 17.95 | 18.45 | +1.60 | +9.52% | 7 | 242 | 29.33% |
| COST230616P00450000 | 2022-12-02 1:55PM EST | 450.00 | 21.61 | 20.55 | 21.05 | +2.31 | +11.97% | 65 | 1,991 | 28.60% |
| COST230616P00460000 | 2022-12-02 1:29PM EST | 460.00 | 24.65 | 23.45 | 24.00 | +3.05 | +14.12% | 63 | 327 | 27.91% |
| COST230616P00470000 | 2022-12-02 3:55PM EST | 470.00 | 27.00 | 26.70 | 27.25 | +2.40 | +9.76% | 6 | 379 | 27.20% |
| COST230616P00480000 | 2022-12-02 9:30AM EST | 480.00 | 29.60 | 30.30 | 30.90 | +1.45 | +5.15% | 41 | 230 | 26.53% |
| COST230616P00490000 | 2022-12-02 3:52PM EST | 490.00 | 34.73 | 34.30 | 34.90 | +2.83 | +8.87% | 12 | 327 | 25.84% |
| COST230616P00500000 | 2022-12-02 3:59PM EST | 500.00 | 39.15 | 38.70 | 39.35 | +3.25 | +9.05% | 5 | 332 | 25.19% |
| COST230616P00510000 | 2022-12-02 11:40AM EST | 510.00 | 44.00 | 43.55 | 44.25 | +4.35 | +10.97% | 1 | 556 | 24.56% |
| COST230616P00520000 | 2022-12-02 2:35PM EST | 520.00 | 50.15 | 48.85 | 49.55 | +5.15 | +11.44% | 3 | 497 | 23.90% |
| COST230616P00530000 | 2022-12-01 3:14PM EST | 530.00 | 50.50 | 54.35 | 57.15 | 0.00 | - | 22 | 181 | 24.58% |
| COST230616P00540000 | 2022-12-02 3:27PM EST | 540.00 | 60.75 | 60.55 | 61.85 | +4.90 | +8.77% | 14 | 295 | 22.84% |
| COST230616P00550000 | 2022-12-01 9:41AM EST | 550.00 | 64.20 | 67.10 | 69.00 | 0.00 | - | 12 | 222 | 22.58% |
| COST230616P00560000 | 2022-12-01 9:53AM EST | 560.00 | 71.95 | 74.10 | 75.90 | 0.00 | - | 16 | 95 | 21.78% |
| COST230616P00570000 | 2022-12-01 10:04AM EST | 570.00 | 77.15 | 81.15 | 83.55 | 0.00 | - | 2 | 18 | 21.25% |
| COST230616P00580000 | 2022-11-15 1:20PM EST | 580.00 | 69.45 | 91.20 | 92.45 | 0.00 | - | 2 | 196 | 21.66% |
| COST230616P00600000 | 2022-11-29 9:46AM EST | 600.00 | 80.00 | 105.10 | 109.60 | 0.00 | - | 3 | 92 | 20.98% |
| COST230616P00620000 | 2022-11-16 10:08AM EST | 620.00 | 101.45 | 124.65 | 127.80 | 0.00 | - | 2 | 69 | 20.42% |
| COST230616P00640000 | 2022-11-08 3:42PM EST | 640.00 | 147.10 | 143.80 | 147.50 | 0.00 | - | 10 | 26 | 21.91% |
| COST230616P00660000 | 2022-11-08 3:42PM EST | 660.00 | 167.10 | 164.00 | 167.35 | 0.00 | - | 64 | 0 | 23.53% |
| COST230616P00680000 | 2022-10-13 12:37PM EST | 680.00 | 213.03 | 162.50 | 166.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00700000 | 2022-10-17 10:35AM EST | 700.00 | 235.15 | 184.45 | 188.80 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00720000 | 2022-08-19 12:50PM EST | 720.00 | 164.35 | 214.00 | 217.40 | 0.00 | - | 6 | 0 | 0.00% |
| COST230616P00740000 | 2022-08-30 10:44AM EST | 740.00 | 213.89 | 257.50 | 260.70 | 0.00 | - | 2 | 0 | 50.23% |
| COST230616P00760000 | 2022-08-17 12:33PM EST | 760.00 | 204.43 | 256.50 | 260.45 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00780000 | 2022-08-17 12:33PM EST | 780.00 | 224.59 | 276.85 | 280.65 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00800000 | 2022-10-11 1:47PM EST | 800.00 | 326.27 | 292.35 | 296.50 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00820000 | 2022-10-11 1:03PM EST | 820.00 | 344.57 | 312.40 | 316.50 | 0.00 | - | - | 0 | 0.00% |
| COST230616P00840000 | 2022-08-17 12:33PM EST | 840.00 | 284.02 | 336.85 | 340.15 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00880000 | 2022-05-26 2:42PM EST | 880.00 | 414.65 | 392.80 | 399.00 | 0.00 | - | - | 0 | 57.10% |
© 2022 Yahoo. All rights reserved.
