Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915C00270000 | 2022-11-16 12:19PM EST | 270.00 | 266.33 | 200.15 | 204.60 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00300000 | 2023-01-26 9:52AM EST | 300.00 | 202.60 | 222.45 | 226.40 | 0.00 | - | - | 4 | 57.07% |
| COST230915C00310000 | 2023-01-26 9:52AM EST | 310.00 | 193.20 | 213.00 | 216.90 | 0.00 | - | 4 | 5 | 55.16% |
| COST230915C00350000 | 2023-01-09 9:35AM EST | 350.00 | 146.43 | 175.75 | 179.30 | 0.00 | - | 1 | 2 | 50.39% |
| COST230915C00380000 | 2023-01-27 10:44AM EST | 380.00 | 140.55 | 148.15 | 151.90 | 0.00 | - | 1 | 2 | 45.36% |
| COST230915C00390000 | 2022-12-22 12:25PM EST | 390.00 | 93.75 | 107.45 | 110.25 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00400000 | 2023-01-26 11:12AM EST | 400.00 | 111.30 | 130.25 | 134.00 | 0.00 | - | 1 | 11 | 42.20% |
| COST230915C00410000 | 2022-12-06 3:41PM EST | 410.00 | 102.48 | 72.00 | 74.65 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00420000 | 2023-01-13 12:40PM EST | 420.00 | 87.20 | 113.25 | 116.65 | 0.00 | - | 1 | 2 | 39.33% |
| COST230915C00430000 | 2023-01-24 10:58AM EST | 430.00 | 86.09 | 104.70 | 108.50 | 0.00 | - | 1 | 12 | 38.22% |
| COST230915C00440000 | 2023-01-31 1:31PM EST | 440.00 | 90.15 | 97.10 | 100.10 | 0.00 | - | 2 | 37 | 36.81% |
| COST230915C00450000 | 2023-01-31 1:31PM EST | 450.00 | 82.40 | 88.40 | 91.70 | 0.00 | - | 2 | 44 | 35.32% |
| COST230915C00460000 | 2023-01-31 1:54PM EST | 460.00 | 76.01 | 80.70 | 84.50 | 0.00 | - | 11 | 27 | 34.60% |
| COST230915C00470000 | 2023-01-31 1:31PM EST | 470.00 | 67.70 | 73.80 | 76.80 | 0.00 | - | 4 | 6 | 33.38% |
| COST230915C00480000 | 2023-02-01 2:29PM EST | 480.00 | 62.85 | 66.50 | 69.85 | 0.00 | - | 1 | 15 | 32.54% |
| COST230915C00490000 | 2023-01-31 3:50PM EST | 490.00 | 55.49 | 59.85 | 62.85 | 0.00 | - | 2 | 18 | 31.51% |
| COST230915C00500000 | 2023-02-03 1:53PM EST | 500.00 | 54.00 | 53.40 | 55.25 | -6.00 | -10.00% | 8 | 166 | 29.94% |
| COST230915C00510000 | 2023-02-03 1:32PM EST | 510.00 | 47.45 | 47.00 | 49.25 | -8.99 | -15.93% | 1 | 103 | 29.22% |
| COST230915C00520000 | 2023-02-03 12:58PM EST | 520.00 | 43.25 | 41.40 | 44.35 | -3.71 | -7.90% | 4 | 99 | 29.00% |
| COST230915C00530000 | 2023-02-03 12:58PM EST | 530.00 | 38.00 | 36.20 | 37.55 | -2.56 | -6.31% | 2 | 315 | 27.39% |
| COST230915C00540000 | 2023-02-03 1:15PM EST | 540.00 | 32.35 | 31.55 | 32.65 | -3.65 | -10.14% | 7 | 162 | 26.75% |
| COST230915C00550000 | 2023-02-03 1:06PM EST | 550.00 | 28.15 | 26.65 | 28.10 | -3.85 | -12.03% | 1 | 119 | 26.10% |
| COST230915C00560000 | 2023-02-02 1:14PM EST | 560.00 | 26.54 | 22.95 | 24.00 | 0.00 | - | 11 | 111 | 25.51% |
| COST230915C00570000 | 2023-02-02 12:09PM EST | 570.00 | 22.10 | 19.20 | 20.45 | 0.00 | - | 13 | 39 | 25.05% |
| COST230915C00580000 | 2023-02-03 10:34AM EST | 580.00 | 17.45 | 16.05 | 17.20 | -2.25 | -11.42% | 2 | 72 | 24.55% |
| COST230915C00590000 | 2023-02-03 10:34AM EST | 590.00 | 14.55 | 13.15 | 14.55 | -1.09 | -6.97% | 2 | 54 | 24.24% |
| COST230915C00600000 | 2023-02-03 3:33PM EST | 600.00 | 11.05 | 10.95 | 12.55 | -1.95 | -15.00% | 35 | 128 | 24.21% |
| COST230915C00610000 | 2023-02-03 1:34PM EST | 610.00 | 9.15 | 9.05 | 10.35 | -2.10 | -18.67% | 141 | 136 | 23.81% |
| COST230915C00620000 | 2023-02-03 1:20PM EST | 620.00 | 7.60 | 7.25 | 8.70 | -1.30 | -14.61% | 72 | 134 | 23.65% |
| COST230915C00630000 | 2023-02-03 1:29PM EST | 630.00 | 6.15 | 5.95 | 6.75 | +1.02 | +19.88% | 9 | 49 | 22.96% |
| COST230915C00640000 | 2023-02-02 2:54PM EST | 640.00 | 5.60 | 4.75 | 5.45 | 0.00 | - | 7 | 51 | 22.66% |
| COST230915C00650000 | 2023-02-02 9:39AM EST | 650.00 | 4.45 | 3.80 | 4.25 | 0.00 | - | 1 | 121 | 22.23% |
| COST230915C00660000 | 2023-01-27 10:53AM EST | 660.00 | 2.16 | 3.00 | 3.60 | 0.00 | - | 7 | 142 | 22.33% |
| COST230915C00680000 | 2023-02-02 2:48PM EST | 680.00 | 2.30 | 1.79 | 2.35 | 0.00 | - | 1 | 21 | 22.08% |
| COST230915C00700000 | 2023-02-02 10:38AM EST | 700.00 | 1.68 | 0.91 | 1.56 | 0.00 | - | 1 | 17 | 22.01% |
| COST230915C00720000 | 2022-12-07 2:15PM EST | 720.00 | 2.84 | 0.79 | 1.43 | 0.00 | - | - | 1 | 23.22% |
| COST230915C00740000 | 2022-12-16 1:35PM EST | 740.00 | 0.94 | 0.31 | 0.79 | 0.00 | - | 2 | 2 | 22.46% |
| COST230915C00760000 | 2023-01-26 2:50PM EST | 760.00 | 0.16 | 0.13 | 0.51 | 0.00 | - | 5 | 8 | 22.38% |
| COST230915C00780000 | 2022-12-28 1:05PM EST | 780.00 | 0.35 | 0.02 | 0.40 | 0.00 | - | 2 | 3 | 22.88% |
| COST230915C00800000 | 2022-12-09 2:49PM EST | 800.00 | 0.70 | 0.16 | 0.45 | 0.00 | - | 2 | 3 | 24.41% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915P00230000 | 2023-02-02 11:35AM EST | 230.00 | 0.39 | 0.27 | 0.75 | 0.00 | - | 3 | 125 | 48.05% |
| COST230915P00240000 | 2023-02-02 11:36AM EST | 240.00 | 0.55 | 0.34 | 0.85 | 0.00 | - | 2 | 86 | 46.57% |
| COST230915P00250000 | 2023-01-31 9:47AM EST | 250.00 | 0.65 | 0.38 | 0.95 | 0.00 | - | 13 | 26 | 45.06% |
| COST230915P00260000 | 2023-01-12 2:25PM EST | 260.00 | 1.40 | 0.47 | 1.05 | 0.00 | - | 2 | 31 | 43.51% |
| COST230915P00270000 | 2023-02-02 2:05PM EST | 270.00 | 0.65 | 0.59 | 1.11 | 0.00 | - | 20 | 23 | 41.71% |
| COST230915P00280000 | 2023-02-01 11:30AM EST | 280.00 | 1.20 | 0.78 | 1.73 | 0.00 | - | 1 | 16 | 42.73% |
| COST230915P00290000 | 2023-02-01 9:55AM EST | 290.00 | 1.40 | 0.95 | 1.98 | 0.00 | - | 6 | 5 | 41.58% |
| COST230915P00300000 | 2023-02-02 11:30AM EST | 300.00 | 1.30 | 1.10 | 1.73 | 0.00 | - | 1 | 9 | 38.46% |
| COST230915P00310000 | 2023-02-03 10:59AM EST | 310.00 | 1.82 | 1.50 | 2.01 | -0.15 | -7.61% | 1 | 92 | 37.48% |
| COST230915P00320000 | 2023-01-31 12:27PM EST | 320.00 | 2.30 | 1.63 | 2.48 | 0.00 | - | 1 | 8 | 36.96% |
| COST230915P00330000 | 2023-01-31 12:36PM EST | 330.00 | 2.68 | 2.02 | 2.62 | 0.00 | - | 13 | 124 | 35.33% |
| COST230915P00340000 | 2023-01-19 9:30AM EST | 340.00 | 4.76 | 2.26 | 3.15 | 0.00 | - | 1 | 7 | 34.71% |
| COST230915P00350000 | 2023-02-02 1:26PM EST | 350.00 | 2.87 | 2.77 | 3.45 | 0.00 | - | 15 | 53 | 33.38% |
| COST230915P00360000 | 2023-01-19 3:01PM EST | 360.00 | 6.82 | 3.35 | 3.90 | 0.00 | - | 1 | 10 | 32.32% |
| COST230915P00370000 | 2023-02-02 12:09PM EST | 370.00 | 3.86 | 3.65 | 4.50 | 0.00 | - | 16 | 50 | 31.45% |
| COST230915P00380000 | 2023-02-03 3:07PM EST | 380.00 | 4.90 | 4.50 | 5.25 | +0.40 | +8.89% | 6 | 88 | 30.69% |
| COST230915P00390000 | 2023-01-30 10:01AM EST | 390.00 | 6.15 | 4.95 | 6.00 | 0.00 | - | 6 | 74 | 29.78% |
| COST230915P00400000 | 2023-02-03 3:07PM EST | 400.00 | 6.63 | 5.85 | 6.85 | +0.78 | +13.33% | 10 | 146 | 28.88% |
| COST230915P00410000 | 2023-02-03 1:29PM EST | 410.00 | 7.62 | 7.10 | 7.85 | +0.91 | +13.56% | 3 | 148 | 28.03% |
| COST230915P00420000 | 2023-02-03 2:19PM EST | 420.00 | 8.95 | 7.90 | 8.95 | +1.15 | +14.74% | 20 | 76 | 27.14% |
| COST230915P00430000 | 2023-02-03 12:45PM EST | 430.00 | 9.60 | 9.60 | 10.40 | +0.90 | +10.34% | 7 | 740 | 26.46% |
| COST230915P00440000 | 2023-02-03 12:45PM EST | 440.00 | 11.05 | 10.55 | 12.15 | +0.70 | +6.76% | 7 | 415 | 25.88% |
| COST230915P00450000 | 2023-02-03 1:49PM EST | 450.00 | 13.85 | 12.70 | 13.75 | +1.35 | +10.80% | 50 | 814 | 24.97% |
| COST230915P00460000 | 2023-02-03 1:35PM EST | 460.00 | 15.80 | 14.80 | 15.80 | +2.00 | +14.49% | 22 | 247 | 24.24% |
| COST230915P00470000 | 2023-02-03 12:54PM EST | 470.00 | 17.10 | 17.10 | 18.05 | +1.32 | +8.37% | 2 | 100 | 23.47% |
| COST230915P00480000 | 2023-02-03 11:49AM EST | 480.00 | 19.50 | 18.75 | 20.90 | +1.40 | +7.73% | 5 | 181 | 22.92% |
| COST230915P00490000 | 2023-02-03 11:06AM EST | 490.00 | 22.40 | 22.70 | 24.00 | +2.40 | +12.00% | 3 | 52 | 22.29% |
| COST230915P00500000 | 2023-02-03 1:35PM EST | 500.00 | 27.25 | 25.00 | 27.45 | +3.25 | +13.54% | 3 | 340 | 21.65% |
| COST230915P00510000 | 2023-02-03 3:59PM EST | 510.00 | 30.20 | 29.70 | 30.65 | +3.50 | +13.11% | 100 | 150 | 20.59% |
| COST230915P00520000 | 2023-01-31 1:30PM EST | 520.00 | 32.05 | 32.70 | 35.35 | -6.45 | -16.75% | 1 | 60 | 20.20% |
| COST230915P00530000 | 2023-02-02 10:43AM EST | 530.00 | 32.80 | 37.15 | 40.20 | 0.00 | - | 21 | 64 | 19.61% |
| COST230915P00540000 | 2023-02-03 12:45PM EST | 540.00 | 42.20 | 42.35 | 45.30 | +5.25 | +14.21% | 4 | 232 | 18.85% |
| COST230915P00550000 | 2023-02-02 10:47AM EST | 550.00 | 41.85 | 49.15 | 50.70 | 0.00 | - | 57 | 268 | 17.94% |
| COST230915P00580000 | 2022-12-08 9:30AM EST | 580.00 | 105.45 | 99.05 | 101.75 | 0.00 | - | - | 1 | 37.48% |
| COST230915P00600000 | 2022-12-02 9:50AM EST | 600.00 | 107.83 | 141.90 | 145.90 | 0.00 | - | 1 | 0 | 55.14% |
| COST230915P00610000 | 2022-11-25 12:27PM EST | 610.00 | 87.65 | 145.65 | 149.50 | 0.00 | - | 2 | 0 | 52.90% |
© 2023 Yahoo. All rights reserved.
