Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.80-8.63 (-1.65%)
At close: 04:00PM EST
514.34 -0.46 (-0.09%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230915C002700002022-11-16 12:19PM EST270.00266.33200.15204.600.00--20.00%
COST230915C003000002023-01-26 9:52AM EST300.00202.60222.45226.400.00--457.07%
COST230915C003100002023-01-26 9:52AM EST310.00193.20213.00216.900.00-4555.16%
COST230915C003500002023-01-09 9:35AM EST350.00146.43175.75179.300.00-1250.39%
COST230915C003800002023-01-27 10:44AM EST380.00140.55148.15151.900.00-1245.36%
COST230915C003900002022-12-22 12:25PM EST390.0093.75107.45110.250.00--10.00%
COST230915C004000002023-01-26 11:12AM EST400.00111.30130.25134.000.00-11142.20%
COST230915C004100002022-12-06 3:41PM EST410.00102.4872.0074.650.00--10.00%
COST230915C004200002023-01-13 12:40PM EST420.0087.20113.25116.650.00-1239.33%
COST230915C004300002023-01-24 10:58AM EST430.0086.09104.70108.500.00-11238.22%
COST230915C004400002023-01-31 1:31PM EST440.0090.1597.10100.100.00-23736.81%
COST230915C004500002023-01-31 1:31PM EST450.0082.4088.4091.700.00-24435.32%
COST230915C004600002023-01-31 1:54PM EST460.0076.0180.7084.500.00-112734.60%
COST230915C004700002023-01-31 1:31PM EST470.0067.7073.8076.800.00-4633.38%
COST230915C004800002023-02-01 2:29PM EST480.0062.8566.5069.850.00-11532.54%
COST230915C004900002023-01-31 3:50PM EST490.0055.4959.8562.850.00-21831.51%
COST230915C005000002023-02-03 1:53PM EST500.0054.0053.4055.25-6.00-10.00%816629.94%
COST230915C005100002023-02-03 1:32PM EST510.0047.4547.0049.25-8.99-15.93%110329.22%
COST230915C005200002023-02-03 12:58PM EST520.0043.2541.4044.35-3.71-7.90%49929.00%
COST230915C005300002023-02-03 12:58PM EST530.0038.0036.2037.55-2.56-6.31%231527.39%
COST230915C005400002023-02-03 1:15PM EST540.0032.3531.5532.65-3.65-10.14%716226.75%
COST230915C005500002023-02-03 1:06PM EST550.0028.1526.6528.10-3.85-12.03%111926.10%
COST230915C005600002023-02-02 1:14PM EST560.0026.5422.9524.000.00-1111125.51%
COST230915C005700002023-02-02 12:09PM EST570.0022.1019.2020.450.00-133925.05%
COST230915C005800002023-02-03 10:34AM EST580.0017.4516.0517.20-2.25-11.42%27224.55%
COST230915C005900002023-02-03 10:34AM EST590.0014.5513.1514.55-1.09-6.97%25424.24%
COST230915C006000002023-02-03 3:33PM EST600.0011.0510.9512.55-1.95-15.00%3512824.21%
COST230915C006100002023-02-03 1:34PM EST610.009.159.0510.35-2.10-18.67%14113623.81%
COST230915C006200002023-02-03 1:20PM EST620.007.607.258.70-1.30-14.61%7213423.65%
COST230915C006300002023-02-03 1:29PM EST630.006.155.956.75+1.02+19.88%94922.96%
COST230915C006400002023-02-02 2:54PM EST640.005.604.755.450.00-75122.66%
COST230915C006500002023-02-02 9:39AM EST650.004.453.804.250.00-112122.23%
COST230915C006600002023-01-27 10:53AM EST660.002.163.003.600.00-714222.33%
COST230915C006800002023-02-02 2:48PM EST680.002.301.792.350.00-12122.08%
COST230915C007000002023-02-02 10:38AM EST700.001.680.911.560.00-11722.01%
COST230915C007200002022-12-07 2:15PM EST720.002.840.791.430.00--123.22%
COST230915C007400002022-12-16 1:35PM EST740.000.940.310.790.00-2222.46%
COST230915C007600002023-01-26 2:50PM EST760.000.160.130.510.00-5822.38%
COST230915C007800002022-12-28 1:05PM EST780.000.350.020.400.00-2322.88%
COST230915C008000002022-12-09 2:49PM EST800.000.700.160.450.00-2324.41%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230915P002300002023-02-02 11:35AM EST230.000.390.270.750.00-312548.05%
COST230915P002400002023-02-02 11:36AM EST240.000.550.340.850.00-28646.57%
COST230915P002500002023-01-31 9:47AM EST250.000.650.380.950.00-132645.06%
COST230915P002600002023-01-12 2:25PM EST260.001.400.471.050.00-23143.51%
COST230915P002700002023-02-02 2:05PM EST270.000.650.591.110.00-202341.71%
COST230915P002800002023-02-01 11:30AM EST280.001.200.781.730.00-11642.73%
COST230915P002900002023-02-01 9:55AM EST290.001.400.951.980.00-6541.58%
COST230915P003000002023-02-02 11:30AM EST300.001.301.101.730.00-1938.46%
COST230915P003100002023-02-03 10:59AM EST310.001.821.502.01-0.15-7.61%19237.48%
COST230915P003200002023-01-31 12:27PM EST320.002.301.632.480.00-1836.96%
COST230915P003300002023-01-31 12:36PM EST330.002.682.022.620.00-1312435.33%
COST230915P003400002023-01-19 9:30AM EST340.004.762.263.150.00-1734.71%
COST230915P003500002023-02-02 1:26PM EST350.002.872.773.450.00-155333.38%
COST230915P003600002023-01-19 3:01PM EST360.006.823.353.900.00-11032.32%
COST230915P003700002023-02-02 12:09PM EST370.003.863.654.500.00-165031.45%
COST230915P003800002023-02-03 3:07PM EST380.004.904.505.25+0.40+8.89%68830.69%
COST230915P003900002023-01-30 10:01AM EST390.006.154.956.000.00-67429.78%
COST230915P004000002023-02-03 3:07PM EST400.006.635.856.85+0.78+13.33%1014628.88%
COST230915P004100002023-02-03 1:29PM EST410.007.627.107.85+0.91+13.56%314828.03%
COST230915P004200002023-02-03 2:19PM EST420.008.957.908.95+1.15+14.74%207627.14%
COST230915P004300002023-02-03 12:45PM EST430.009.609.6010.40+0.90+10.34%774026.46%
COST230915P004400002023-02-03 12:45PM EST440.0011.0510.5512.15+0.70+6.76%741525.88%
COST230915P004500002023-02-03 1:49PM EST450.0013.8512.7013.75+1.35+10.80%5081424.97%
COST230915P004600002023-02-03 1:35PM EST460.0015.8014.8015.80+2.00+14.49%2224724.24%
COST230915P004700002023-02-03 12:54PM EST470.0017.1017.1018.05+1.32+8.37%210023.47%
COST230915P004800002023-02-03 11:49AM EST480.0019.5018.7520.90+1.40+7.73%518122.92%
COST230915P004900002023-02-03 11:06AM EST490.0022.4022.7024.00+2.40+12.00%35222.29%
COST230915P005000002023-02-03 1:35PM EST500.0027.2525.0027.45+3.25+13.54%334021.65%
COST230915P005100002023-02-03 3:59PM EST510.0030.2029.7030.65+3.50+13.11%10015020.59%
COST230915P005200002023-01-31 1:30PM EST520.0032.0532.7035.35-6.45-16.75%16020.20%
COST230915P005300002023-02-02 10:43AM EST530.0032.8037.1540.200.00-216419.61%
COST230915P005400002023-02-03 12:45PM EST540.0042.2042.3545.30+5.25+14.21%423218.85%
COST230915P005500002023-02-02 10:47AM EST550.0041.8549.1550.700.00-5726817.94%
COST230915P005800002022-12-08 9:30AM EST580.00105.4599.05101.750.00--137.48%
COST230915P006000002022-12-02 9:50AM EST600.00107.83141.90145.900.00-1055.14%
COST230915P006100002022-11-25 12:27PM EST610.0087.65145.65149.500.00-2052.90%