COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230721C002400002023-03-03 10:44AM EDT240.00230.00256.85263.050.00-300.00%
COST230721C002600002023-05-24 10:53AM EDT260.00223.59254.85256.850.00--5105.37%
COST230721C002950002023-05-10 11:09AM EDT295.00209.00219.15223.050.00--190.16%
COST230721C003000002023-05-31 12:16PM EDT300.00214.26214.80219.400.00-51395.01%
COST230721C003050002023-05-10 11:09AM EDT305.00197.20209.70213.500.00-1289.18%
COST230721C003200002023-02-01 4:46PM EDT320.00206.13159.80163.600.00--00.00%
COST230721C003300002023-05-01 1:03PM EDT330.00169.28181.40187.450.00-3256.59%
COST230721C003400002023-05-24 10:53AM EDT340.00145.47174.85178.200.00-5772.78%
COST230721C003500002023-03-06 2:53PM EDT350.00143.70137.60140.350.00-420.00%
COST230721C003650002023-06-01 9:35AM EDT365.00141.65151.45152.800.00--065.34%
COST230721C003700002023-01-23 2:18PM EDT370.00133.70136.70138.950.00-170.00%
COST230721C003900002022-12-30 12:07PM EDT390.0085.25123.70127.000.00-3354.46%
COST230721C004000002023-05-18 11:44AM EDT400.00101.20116.85118.000.00-21352.18%
COST230721C004100002023-04-28 9:55AM EDT410.0097.90100.60102.950.00-41440.00%
COST230721C004150002023-04-25 12:03PM EDT415.00101.4073.4582.000.00-110.00%
COST230721C004200002023-06-05 10:06AM EDT420.0099.4497.5598.400.00-1147.40%
COST230721C004250002023-06-01 1:16PM EDT425.0089.8092.5593.600.00-11445.94%
COST230721C004300002023-06-01 1:17PM EDT430.0085.3187.7588.700.00-1244.15%
COST230721C004350002023-05-11 2:43PM EDT435.0075.4682.9083.700.00-21242.07%
COST230721C004400002023-06-05 3:34PM EDT440.0082.6077.9078.950.00-32140.67%
COST230721C004450002023-05-03 12:32PM EDT445.0059.5271.9572.850.00-31235.61%
COST230721C004500002023-06-05 10:06AM EDT450.0070.3968.4569.050.00-17936.73%
COST230721C004550002023-05-31 11:42AM EDT455.0063.5563.5564.200.00-154134.98%
COST230721C004600002023-06-06 11:28AM EDT460.0059.0158.9059.45-3.79-6.04%243933.43%
COST230721C004650002023-06-05 10:15AM EDT465.0056.6554.1054.750.00-54331.93%
COST230721C004700002023-06-05 10:24AM EDT470.0053.3049.6050.100.00-54630.45%
COST230721C004750002023-06-05 11:23AM EDT475.0049.0945.0045.600.00-56229.18%
COST230721C004800002023-06-02 3:24PM EDT480.0039.7540.5041.100.00-113427.80%
COST230721C004850002023-06-02 3:46PM EDT485.0034.8636.1536.650.00-727326.38%
COST230721C004900002023-06-06 12:07PM EDT490.0031.7531.8532.45-3.70-10.44%328025.23%
COST230721C004950002023-06-05 3:53PM EDT495.0032.0027.8528.350.00-644024.06%
COST230721C005000002023-06-06 11:51AM EDT500.0024.7723.9524.40-2.78-10.09%5373022.90%
COST230721C005050002023-06-06 10:51AM EDT505.0022.0520.3520.65-0.80-3.50%957821.80%
COST230721C005100002023-06-06 12:21PM EDT510.0017.2016.9517.30-3.00-14.85%2757820.97%
COST230721C005150002023-06-06 12:13PM EDT515.0014.1013.9014.20-2.74-16.27%4751420.15%
COST230721C005200002023-06-06 11:50AM EDT520.0011.7011.2011.35-2.13-15.40%12164619.31%
COST230721C005250002023-06-06 12:21PM EDT525.008.978.859.00-2.18-19.55%3285318.75%
COST230721C005300002023-06-06 11:41AM EDT530.007.056.857.00-1.76-19.98%2193618.28%
COST230721C005350002023-06-06 11:32AM EDT535.005.505.155.35-1.50-21.43%5939317.89%
COST230721C005400002023-06-06 12:07PM EDT540.003.903.854.05-1.33-25.43%3266717.63%
COST230721C005450002023-06-06 11:47AM EDT545.003.052.893.05-1.00-24.69%2869117.49%
COST230721C005500002023-06-06 12:22PM EDT550.002.172.142.24-0.86-28.38%2461,38117.31%
COST230721C005550002023-06-06 12:14PM EDT555.001.641.591.68-0.65-28.38%618817.35%
COST230721C005600002023-06-06 12:05PM EDT560.001.231.171.26-0.40-24.54%641,53017.43%
COST230721C005650002023-06-06 12:14PM EDT565.000.930.870.96-0.21-18.42%1631717.61%
COST230721C005700002023-06-06 9:58AM EDT570.000.750.670.74-0.23-23.47%1246617.85%
COST230721C005750002023-06-06 11:57AM EDT575.000.600.520.58-0.09-13.04%1121918.14%
COST230721C005800002023-06-06 10:55AM EDT580.000.460.410.47-0.10-17.86%614318.54%
COST230721C005850002023-06-05 2:59PM EDT585.000.450.330.380.00-417918.91%
COST230721C005900002023-06-06 12:07PM EDT590.000.270.260.31-0.11-28.95%620419.29%
COST230721C005950002023-06-02 1:25PM EDT595.000.300.210.260.00-74919.75%
COST230721C006000002023-06-06 12:08PM EDT600.000.180.180.22-0.08-30.77%1962,00820.19%
COST230721C006050002023-05-02 2:01PM EDT605.000.290.250.350.00-110322.61%
COST230721C006100002023-06-06 10:55AM EDT610.000.150.110.16-0.05-25.00%620721.09%
COST230721C006150002023-05-26 2:36PM EDT615.000.130.090.140.00-32521.58%
COST230721C006200002023-06-05 3:55PM EDT620.000.130.070.120.00-1410922.02%
COST230721C006250002023-06-05 1:02PM EDT625.000.130.060.110.00-29022.56%
COST230721C006400002023-06-06 9:39AM EDT640.000.060.020.080.00-295024.07%
COST230721C006600002023-06-02 10:33AM EDT660.000.030.010.050.00-2911125.78%
COST230721C006800002023-04-26 11:22AM EDT680.000.030.000.070.00-204129.40%
COST230721C007000002023-06-02 11:51AM EDT700.000.040.000.030.00-212229.69%
COST230721C007200002023-05-31 12:28PM EDT720.000.030.000.030.00-117832.03%
COST230721C007400002023-04-04 11:34AM EDT740.000.050.000.070.00-101937.11%
COST230721C007600002023-04-13 10:58AM EDT760.000.020.000.070.00-3739.55%
COST230721C007800002023-05-30 9:30AM EDT780.000.040.000.020.00-2637.50%
COST230721C008000002023-01-19 4:45PM EDT800.000.100.000.190.00-152748.88%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230721P002300002023-05-31 10:36AM EDT230.000.040.000.030.00-14770.31%
COST230721P002400002023-05-31 9:35AM EDT240.000.030.000.030.00-25267.19%
COST230721P002500002023-05-30 12:02PM EDT250.000.020.000.030.00-12,01363.28%
COST230721P002600002023-05-30 2:03PM EDT260.000.040.000.030.00-106260.16%
COST230721P002700002023-06-06 11:35AM EDT270.000.020.000.03-0.02-50.00%53157.03%
COST230721P002750002023-05-30 1:50PM EDT275.000.060.020.030.00-51457.81%
COST230721P002800002023-06-06 11:35AM EDT280.000.030.010.030.00-58055.47%
COST230721P002850002023-05-26 3:55PM EDT285.000.050.010.030.00-5953.91%
COST230721P002900002023-05-30 2:01PM EDT290.000.070.000.040.00-4952.34%
COST230721P002950002023-05-30 1:48PM EDT295.000.090.020.040.00-3852.54%
COST230721P003000002023-06-06 10:26AM EDT300.000.030.030.04-0.02-40.00%98451.76%
COST230721P003050002023-05-30 12:46PM EDT305.000.100.020.040.00-2350.78%
COST230721P003100002023-06-02 2:48PM EDT310.000.080.020.050.00-43250.39%
COST230721P003150002023-05-30 2:04PM EDT315.000.130.030.050.00-2349.02%
COST230721P003200002023-06-05 11:34AM EDT320.000.040.040.060.00-18348.34%
COST230721P003250002023-06-02 11:43AM EDT325.000.080.050.070.00-32747.66%
COST230721P003300002023-06-05 11:35AM EDT330.000.060.060.080.00-14746.78%
COST230721P003350002023-05-31 10:36AM EDT335.000.170.070.090.00-21245.90%
COST230721P003400002023-05-30 2:05PM EDT340.000.100.070.10-0.11-52.38%18044.92%
COST230721P003450002023-05-31 9:35AM EDT345.000.220.080.120.00-1444.34%
COST230721P003500002023-06-06 9:54AM EDT350.000.110.100.12-0.01-8.33%118142.87%
COST230721P003550002023-06-01 2:11PM EDT355.000.190.120.150.00-12742.53%
COST230721P003600002023-05-31 10:02AM EDT360.000.270.130.160.00-219041.41%
COST230721P003650002023-05-26 2:44PM EDT365.000.300.140.170.00-12540.23%
COST230721P003700002023-06-05 1:01PM EDT370.000.190.160.200.00-335939.60%
COST230721P003750002023-06-02 1:01PM EDT375.000.240.200.220.00-12438.62%
COST230721P003800002023-06-05 1:17PM EDT380.000.200.210.250.00-2119537.79%
COST230721P003850002023-06-05 12:17PM EDT385.000.260.240.280.00-257336.91%
COST230721P003900002023-06-01 10:54AM EDT390.000.610.300.310.00-119935.96%
COST230721P003950002023-06-06 11:51AM EDT395.000.330.310.35-0.14-29.79%812335.11%
COST230721P004000002023-06-06 11:19AM EDT400.000.370.340.38+0.04+12.12%1553534.06%
COST230721P004050002023-06-02 12:46PM EDT405.000.490.400.430.00-12133.20%
COST230721P004100002023-06-05 1:21PM EDT410.000.440.450.480.00-331632.30%
COST230721P004150002023-06-05 1:47PM EDT415.000.530.480.540.00-12131.40%
COST230721P004200002023-06-06 10:03AM EDT420.000.600.550.60+0.05+9.09%427930.45%
COST230721P004250002023-06-05 12:47PM EDT425.000.630.620.680.00-414129.58%
COST230721P004300002023-06-06 10:18AM EDT430.000.670.700.76-0.04-5.63%172828.63%
COST230721P004350002023-06-06 10:18AM EDT435.000.770.790.85-0.02-2.53%120727.67%
COST230721P004400002023-06-06 11:19AM EDT440.000.910.900.97-0.02-2.15%1493126.81%
COST230721P004450002023-06-05 3:51PM EDT445.001.071.021.09+0.11+11.46%180025.86%
COST230721P004500002023-06-06 11:53AM EDT450.001.201.181.25+0.05+4.35%20693624.99%
COST230721P004550002023-06-06 11:22AM EDT455.001.391.351.42+0.02+1.46%291524.05%
COST230721P004600002023-06-06 11:56AM EDT460.001.611.571.65+0.11+7.33%331,07923.22%
COST230721P004650002023-06-06 11:21AM EDT465.001.931.831.92+0.19+10.92%3146722.39%
COST230721P004700002023-06-06 12:25PM EDT470.002.222.152.25+0.12+5.71%1889421.58%
COST230721P004750002023-06-06 12:01PM EDT475.002.592.552.65+0.19+7.92%1873020.78%
COST230721P004800002023-06-06 12:22PM EDT480.003.073.003.20+0.23+8.10%8947220.14%
COST230721P004850002023-06-06 12:22PM EDT485.003.653.603.80+0.28+8.31%7544219.36%
COST230721P004900002023-06-06 12:22PM EDT490.004.404.304.50+0.42+10.55%4847418.53%
COST230721P004950002023-06-06 12:13PM EDT495.005.275.205.35+0.42+8.66%1228417.71%
COST230721P005000002023-06-06 12:06PM EDT500.006.436.256.45+0.48+8.07%2057617.00%
COST230721P005050002023-06-06 11:28AM EDT505.007.907.657.80+0.98+14.16%1547716.31%
COST230721P005100002023-06-06 11:15AM EDT510.009.359.259.45+0.67+7.72%1522815.66%
COST230721P005150002023-06-06 11:55AM EDT515.0011.2111.2011.35+1.12+11.10%1016914.90%
COST230721P005200002023-06-06 12:06PM EDT520.0013.8013.4013.65+1.70+14.05%107714.20%
COST230721P005250002023-06-05 2:39PM EDT525.0014.9716.1516.45-0.48-3.11%103313.63%
COST230721P005300002023-06-05 1:22PM EDT530.0017.8219.2519.65-1.07-5.66%108913.03%
COST230721P005350002023-06-05 10:06AM EDT535.0022.3522.7523.250.00-63612.40%
COST230721P005400002023-06-02 10:16AM EDT540.0028.3526.6027.150.00-111711.48%
COST230721P005450002023-05-25 3:34PM EDT545.0058.0530.8031.550.00-22010.89%
COST230721P005500002023-06-05 2:04PM EDT550.0033.3135.3036.500.00-2311.95%
COST230721P005550002023-05-18 1:28PM EDT555.0058.6040.2541.100.00-1010.35%
COST230721P005600002023-05-26 3:46PM EDT560.0052.7045.1545.950.00-100.00%
COST230721P005650002023-05-30 9:31AM EDT565.0053.2550.2050.950.00-220.00%
COST230721P005700002023-03-30 1:17PM EDT570.0077.6066.2569.650.00-1045.33%
COST230721P005750002023-02-06 12:55PM EDT575.0064.2587.5591.600.00--069.85%
COST230721P005800002022-12-30 1:30PM EDT580.00124.8576.4080.150.00-1049.83%
COST230721P006000002023-05-25 2:35PM EDT600.00114.2084.9586.200.00-110020.36%
COST230721P006100002023-04-19 12:49PM EDT610.00113.22112.00115.100.00-2065.77%
COST230721P006150002023-05-01 12:14PM EDT615.00120.05101.80103.800.00-2036.73%
COST230721P006250002023-05-19 10:32AM EDT625.00126.95109.95111.100.00-1023.10%
COST230721P006400002023-06-01 3:59PM EDT640.00127.58124.90126.000.00-224121.97%
COST230721P006600002023-06-01 3:59PM EDT660.00147.46144.90146.300.00-13032.15%
COST230721P006800002023-06-01 3:59PM EDT680.00167.84165.05166.200.00-7033.74%
COST230721P007000002023-04-25 3:27PM EDT700.00196.46208.05217.850.00-20107.83%