Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721C00240000 | 2022-12-20 11:03AM EST | 240.00 | 222.00 | 235.15 | 237.85 | 0.00 | - | - | 3 | 0.00% |
| COST230721C00300000 | 2023-01-19 11:25AM EST | 300.00 | 176.00 | 220.45 | 224.15 | 0.00 | - | 2 | 2 | 61.60% |
| COST230721C00340000 | 2023-02-01 3:46PM EST | 340.00 | 186.93 | 182.25 | 185.80 | 0.00 | - | 1 | 3 | 53.06% |
| COST230721C00370000 | 2023-01-23 1:18PM EST | 370.00 | 133.70 | 153.85 | 157.55 | 0.00 | - | 1 | 7 | 49.84% |
| COST230721C00390000 | 2022-12-30 11:07AM EST | 390.00 | 85.25 | 123.70 | 127.00 | 0.00 | - | 3 | 3 | 26.65% |
| COST230721C00400000 | 2023-02-03 10:36AM EST | 400.00 | 131.95 | 126.35 | 128.75 | +30.95 | +30.64% | 6 | 5 | 42.83% |
| COST230721C00410000 | 2023-01-31 10:37AM EST | 410.00 | 111.82 | 117.40 | 120.60 | 0.00 | - | 1 | 3 | 42.12% |
| COST230721C00425000 | 2023-01-12 2:07PM EST | 425.00 | 78.24 | 104.05 | 107.40 | 0.00 | - | 2 | 5 | 39.73% |
| COST230721C00430000 | 2022-12-16 9:36AM EST | 430.00 | 65.00 | 75.70 | 77.75 | 0.00 | - | 1 | 0 | 0.00% |
| COST230721C00440000 | 2023-02-02 11:00AM EST | 440.00 | 102.60 | 91.75 | 93.80 | 0.00 | - | 1 | 8 | 36.75% |
| COST230721C00445000 | 2023-01-06 10:56AM EST | 445.00 | 65.85 | 86.85 | 90.65 | 0.00 | - | 2 | 1 | 37.01% |
| COST230721C00450000 | 2023-02-01 1:24PM EST | 450.00 | 78.15 | 83.05 | 86.40 | 0.00 | - | 12 | 38 | 36.19% |
| COST230721C00455000 | 2023-01-31 1:34PM EST | 455.00 | 72.80 | 78.75 | 82.50 | 0.00 | - | 12 | 15 | 35.65% |
| COST230721C00460000 | 2023-02-01 11:38AM EST | 460.00 | 70.37 | 74.80 | 78.45 | 0.00 | - | 20 | 371 | 34.94% |
| COST230721C00465000 | 2023-01-18 10:28AM EST | 465.00 | 52.01 | 71.30 | 74.55 | 0.00 | - | 1 | 21 | 34.31% |
| COST230721C00470000 | 2023-02-02 10:30AM EST | 470.00 | 77.73 | 67.10 | 70.45 | 0.00 | - | 1 | 11 | 33.48% |
| COST230721C00475000 | 2023-02-02 10:30AM EST | 475.00 | 73.78 | 63.50 | 66.55 | 0.00 | - | 1 | 23 | 32.78% |
| COST230721C00480000 | 2023-02-01 2:43PM EST | 480.00 | 58.90 | 59.70 | 63.15 | 0.00 | - | 4 | 23 | 32.42% |
| COST230721C00485000 | 2023-02-03 3:57PM EST | 485.00 | 58.20 | 56.25 | 58.35 | -4.60 | -7.32% | 1 | 43 | 30.93% |
| COST230721C00490000 | 2023-02-03 12:16PM EST | 490.00 | 56.30 | 53.15 | 54.95 | -7.63 | -11.93% | 1 | 47 | 30.48% |
| COST230721C00495000 | 2023-02-03 12:16PM EST | 495.00 | 52.95 | 49.65 | 51.35 | +10.60 | +25.03% | 1 | 39 | 29.82% |
| COST230721C00500000 | 2023-02-02 11:45AM EST | 500.00 | 53.39 | 46.50 | 48.35 | 0.00 | - | 2 | 152 | 29.55% |
| COST230721C00505000 | 2023-02-03 10:47AM EST | 505.00 | 46.07 | 42.50 | 46.15 | -2.43 | -5.01% | 2 | 258 | 29.80% |
| COST230721C00510000 | 2023-02-03 10:47AM EST | 510.00 | 43.04 | 39.90 | 42.95 | -4.11 | -8.72% | 1 | 136 | 29.25% |
| COST230721C00515000 | 2023-02-03 1:34PM EST | 515.00 | 37.20 | 37.25 | 39.95 | -2.34 | -5.92% | 1 | 14 | 28.78% |
| COST230721C00520000 | 2023-02-02 2:24PM EST | 520.00 | 39.52 | 34.65 | 35.85 | 0.00 | - | 8 | 57 | 27.45% |
| COST230721C00525000 | 2023-02-02 2:29PM EST | 525.00 | 36.07 | 31.60 | 32.80 | 0.00 | - | 5 | 184 | 26.81% |
| COST230721C00530000 | 2023-02-03 1:35PM EST | 530.00 | 29.00 | 29.30 | 30.25 | -4.28 | -12.86% | 63 | 52 | 26.45% |
| COST230721C00535000 | 2023-02-03 1:06PM EST | 535.00 | 27.70 | 26.90 | 28.05 | -5.25 | -15.93% | 1 | 13 | 26.27% |
| COST230721C00540000 | 2023-02-03 1:51PM EST | 540.00 | 24.70 | 24.65 | 25.40 | -6.42 | -20.63% | 30 | 156 | 25.69% |
| COST230721C00545000 | 2023-02-03 10:33AM EST | 545.00 | 23.95 | 22.25 | 23.45 | -2.15 | -8.24% | 17 | 75 | 25.54% |
| COST230721C00550000 | 2023-02-03 3:37PM EST | 550.00 | 20.30 | 20.35 | 21.00 | -3.62 | -15.13% | 2 | 111 | 24.94% |
| COST230721C00555000 | 2023-02-02 11:31AM EST | 555.00 | 23.10 | 18.20 | 20.65 | 0.00 | - | 2 | 9 | 25.84% |
| COST230721C00560000 | 2023-02-03 11:25AM EST | 560.00 | 18.60 | 16.55 | 17.30 | +3.10 | +20.00% | 10 | 493 | 24.38% |
| COST230721C00565000 | 2023-02-02 9:31AM EST | 565.00 | 17.45 | 14.75 | 15.85 | 0.00 | - | 1 | 31 | 24.29% |
| COST230721C00570000 | 2023-02-03 3:27PM EST | 570.00 | 13.30 | 13.40 | 14.05 | +2.95 | +28.50% | 6 | 360 | 23.83% |
| COST230721C00575000 | 2023-02-02 11:29AM EST | 575.00 | 15.45 | 11.90 | 13.55 | 0.00 | - | 2 | 86 | 24.39% |
| COST230721C00580000 | 2023-02-03 2:33PM EST | 580.00 | 10.48 | 10.10 | 11.25 | -1.83 | -14.87% | 2 | 22 | 23.32% |
| COST230721C00585000 | 2023-02-03 1:48PM EST | 585.00 | 9.06 | 9.40 | 10.15 | -3.38 | -27.17% | 2 | 15 | 23.20% |
| COST230721C00590000 | 2023-02-03 10:39AM EST | 590.00 | 9.55 | 8.35 | 9.05 | -0.40 | -4.02% | 206 | 72 | 23.00% |
| COST230721C00595000 | 2023-01-24 1:01PM EST | 595.00 | 4.06 | 7.25 | 7.90 | 0.00 | - | - | 2 | 22.66% |
| COST230721C00600000 | 2023-02-02 2:56PM EST | 600.00 | 7.25 | 6.35 | 7.20 | 0.00 | - | 2 | 27 | 22.70% |
| COST230721C00605000 | 2023-02-01 12:07PM EST | 605.00 | 6.40 | 5.40 | 6.15 | +1.74 | +37.34% | 1 | 16 | 22.27% |
| COST230721C00610000 | 2023-02-03 10:13AM EST | 610.00 | 5.30 | 5.05 | 5.70 | +2.20 | +70.97% | 10 | 9 | 22.46% |
| COST230721C00615000 | 2023-02-03 1:48PM EST | 615.00 | 4.23 | 4.30 | 4.90 | +0.03 | +0.71% | 4 | 3 | 22.15% |
| COST230721C00620000 | 2023-02-02 11:19AM EST | 620.00 | 5.28 | 3.85 | 4.20 | 0.00 | - | 1 | 86 | 21.86% |
| COST230721C00625000 | 2023-02-03 10:13AM EST | 625.00 | 3.55 | 2.82 | 3.80 | -0.95 | -21.11% | 10 | 62 | 21.92% |
| COST230721C00640000 | 2023-02-02 3:26PM EST | 640.00 | 2.65 | 2.03 | 2.81 | 0.00 | - | 4 | 63 | 22.10% |
| COST230721C00660000 | 2023-02-02 2:58PM EST | 660.00 | 1.47 | 1.08 | 1.55 | 0.00 | - | 3 | 52 | 21.53% |
| COST230721C00680000 | 2023-02-03 1:45PM EST | 680.00 | 0.73 | 0.40 | 0.98 | -5.82 | -88.85% | 6 | 38 | 21.68% |
| COST230721C00700000 | 2023-01-18 9:57AM EST | 700.00 | 0.40 | 0.30 | 0.61 | 0.00 | - | 2 | 1 | 21.80% |
| COST230721C00720000 | 2022-12-08 3:27PM EST | 720.00 | 1.40 | 0.28 | 0.60 | 0.00 | - | - | 3 | 23.39% |
| COST230721C00760000 | 2023-01-03 11:13AM EST | 760.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 3 | 4 | 24.37% |
| COST230721C00780000 | 2023-01-13 11:03AM EST | 780.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 25.33% |
| COST230721C00800000 | 2023-01-19 3:45PM EST | 800.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 15 | 27 | 26.42% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721P00230000 | 2023-02-02 1:57PM EST | 230.00 | 0.14 | 0.10 | 0.32 | 0.00 | - | 3 | 43 | 49.66% |
| COST230721P00240000 | 2023-02-02 1:56PM EST | 240.00 | 0.28 | 0.12 | 0.48 | 0.00 | - | 1 | 4 | 49.73% |
| COST230721P00250000 | 2023-02-02 1:56PM EST | 250.00 | 0.35 | 0.18 | 0.56 | 0.00 | - | 1 | 49 | 48.29% |
| COST230721P00260000 | 2023-02-02 1:56PM EST | 260.00 | 0.42 | 0.24 | 0.66 | 0.00 | - | 1 | 3 | 46.96% |
| COST230721P00270000 | 2023-02-02 1:55PM EST | 270.00 | 0.48 | 0.32 | 0.74 | 0.00 | - | 1 | 29 | 45.36% |
| COST230721P00280000 | 2023-02-02 1:55PM EST | 280.00 | 0.54 | 0.31 | 0.82 | 0.00 | - | 1 | 1 | 43.71% |
| COST230721P00290000 | 2023-02-01 9:57AM EST | 290.00 | 0.85 | 0.39 | 0.91 | 0.00 | - | 2 | 1 | 42.13% |
| COST230721P00300000 | 2023-02-03 2:22PM EST | 300.00 | 0.83 | 0.69 | 0.98 | -0.28 | -25.23% | 2 | 43 | 40.38% |
| COST230721P00310000 | 2023-01-31 10:13AM EST | 310.00 | 1.11 | 0.68 | 1.17 | 0.00 | - | 3 | 9 | 39.34% |
| COST230721P00320000 | 2023-01-26 3:28PM EST | 320.00 | 1.42 | 0.79 | 1.32 | 0.00 | - | 4 | 7 | 37.96% |
| COST230721P00330000 | 2023-02-03 1:45PM EST | 330.00 | 1.30 | 1.03 | 2.11 | +0.21 | +19.27% | 3 | 35 | 39.12% |
| COST230721P00340000 | 2023-01-24 12:00PM EST | 340.00 | 1.90 | 1.26 | 1.83 | 0.00 | - | 2 | 51 | 35.87% |
| COST230721P00350000 | 2023-02-02 3:42PM EST | 350.00 | 1.63 | 1.55 | 2.19 | 0.00 | - | 10 | 51 | 34.98% |
| COST230721P00360000 | 2023-02-03 10:14AM EST | 360.00 | 2.05 | 1.91 | 2.73 | -0.55 | -21.15% | 10 | 16 | 34.44% |
| COST230721P00370000 | 2023-02-01 9:55AM EST | 370.00 | 3.00 | 2.14 | 2.96 | 0.00 | - | 2 | 37 | 32.86% |
| COST230721P00380000 | 2023-02-03 1:06PM EST | 380.00 | 2.99 | 2.57 | 3.40 | +0.33 | +12.41% | 15 | 31 | 31.74% |
| COST230721P00390000 | 2023-01-30 12:22PM EST | 390.00 | 4.59 | 3.55 | 4.30 | 0.00 | - | 1 | 63 | 31.41% |
| COST230721P00400000 | 2023-02-03 2:50PM EST | 400.00 | 4.50 | 4.05 | 4.75 | +0.78 | +20.97% | 1 | 78 | 29.99% |
| COST230721P00410000 | 2023-02-03 1:35PM EST | 410.00 | 5.40 | 4.50 | 5.50 | +0.15 | +2.86% | 1 | 44 | 28.98% |
| COST230721P00420000 | 2023-02-02 12:26PM EST | 420.00 | 5.20 | 5.85 | 6.40 | 0.00 | - | 3 | 119 | 28.01% |
| COST230721P00425000 | 2023-02-02 11:51AM EST | 425.00 | 5.55 | 6.00 | 6.95 | 0.00 | - | 1 | 36 | 27.60% |
| COST230721P00430000 | 2023-02-02 3:29PM EST | 430.00 | 6.22 | 7.00 | 7.55 | 0.00 | - | 2 | 641 | 27.19% |
| COST230721P00435000 | 2023-02-03 1:56PM EST | 435.00 | 8.05 | 7.05 | 8.15 | -3.00 | -27.15% | 4 | 24 | 26.73% |
| COST230721P00440000 | 2023-02-03 1:28PM EST | 440.00 | 8.50 | 7.70 | 9.25 | +1.54 | +22.13% | 2 | 263 | 26.79% |
| COST230721P00445000 | 2023-02-02 12:49PM EST | 445.00 | 7.85 | 8.95 | 9.65 | 0.00 | - | 3 | 18 | 25.98% |
| COST230721P00450000 | 2023-02-03 1:08PM EST | 450.00 | 9.85 | 9.85 | 10.50 | +1.15 | +13.22% | 3 | 159 | 25.62% |
| COST230721P00455000 | 2023-02-03 1:50PM EST | 455.00 | 11.30 | 10.75 | 11.25 | +2.40 | +26.97% | 1 | 72 | 25.10% |
| COST230721P00460000 | 2023-02-03 2:33PM EST | 460.00 | 12.15 | 11.65 | 12.20 | +2.09 | +20.78% | 29 | 730 | 24.71% |
| COST230721P00465000 | 2023-01-30 11:50AM EST | 465.00 | 15.50 | 12.65 | 13.20 | 0.00 | - | 22 | 48 | 24.30% |
| COST230721P00470000 | 2023-02-03 3:08PM EST | 470.00 | 14.20 | 13.75 | 14.30 | +2.29 | +19.23% | 44 | 233 | 23.91% |
| COST230721P00475000 | 2023-02-01 3:46PM EST | 475.00 | 14.45 | 14.80 | 15.85 | 0.00 | - | 3 | 73 | 23.84% |
| COST230721P00480000 | 2023-02-03 1:50PM EST | 480.00 | 16.72 | 16.10 | 16.75 | +2.75 | +19.69% | 146 | 254 | 23.14% |
| COST230721P00485000 | 2023-02-02 12:01PM EST | 485.00 | 15.25 | 17.20 | 18.30 | 0.00 | - | 3 | 13 | 22.91% |
| COST230721P00490000 | 2023-02-03 2:59PM EST | 490.00 | 19.00 | 18.65 | 20.05 | -4.10 | -17.75% | 8 | 80 | 22.74% |
| COST230721P00495000 | 2023-02-03 12:16PM EST | 495.00 | 19.24 | 19.30 | 21.55 | +1.44 | +8.09% | 1 | 68 | 22.30% |
| COST230721P00500000 | 2023-02-02 1:53PM EST | 500.00 | 19.10 | 21.80 | 23.00 | 0.00 | - | 1 | 141 | 21.74% |
| COST230721P00505000 | 2023-02-02 9:58AM EST | 505.00 | 21.05 | 23.45 | 25.20 | 0.00 | - | 2 | 16 | 21.65% |
| COST230721P00510000 | 2023-02-02 12:01PM EST | 510.00 | 22.65 | 25.30 | 26.45 | 0.00 | - | 2 | 44 | 20.78% |
| COST230721P00515000 | 2023-01-27 12:38PM EST | 515.00 | 31.70 | 26.75 | 28.90 | 0.00 | - | 25 | 25 | 20.69% |
| COST230721P00520000 | 2023-02-02 2:15PM EST | 520.00 | 26.85 | 29.55 | 31.35 | 0.00 | - | 2 | 14 | 20.50% |
| COST230721P00525000 | 2023-02-02 10:30AM EST | 525.00 | 27.05 | 31.80 | 33.40 | 0.00 | - | 2 | 5 | 19.93% |
| COST230721P00530000 | 2023-02-03 3:08PM EST | 530.00 | 35.20 | 33.80 | 35.90 | +4.60 | +15.03% | 2 | 35 | 19.57% |
| COST230721P00535000 | 2023-02-01 12:59PM EST | 535.00 | 42.45 | 36.95 | 38.50 | 0.00 | - | 5 | 55 | 19.18% |
| COST230721P00540000 | 2023-02-01 10:49AM EST | 540.00 | 45.95 | 39.65 | 41.25 | 0.00 | - | 2 | 144 | 18.79% |
| COST230721P00545000 | 2023-02-02 11:58AM EST | 545.00 | 38.50 | 41.65 | 43.85 | 0.00 | - | 4 | 117 | 18.16% |
| COST230721P00550000 | 2022-12-19 10:47AM EST | 550.00 | 90.75 | 72.15 | 74.35 | 0.00 | - | 1 | 15 | 38.28% |
| COST230721P00555000 | 2023-01-18 3:07PM EST | 555.00 | 77.90 | 48.70 | 50.15 | 0.00 | - | 1 | 5 | 17.37% |
| COST230721P00565000 | 2022-12-13 9:45AM EST | 565.00 | 78.50 | 84.00 | 87.30 | 0.00 | - | 3 | 10 | 40.42% |
| COST230721P00580000 | 2022-12-30 12:30PM EST | 580.00 | 124.85 | 76.40 | 80.15 | 0.00 | - | 1 | 0 | 26.56% |
© 2023 Yahoo. All rights reserved.
