COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230915C002300002023-05-08 3:12PM EDT230.00272.900.000.000.00-200.00%
COST230915C002400002023-03-14 9:30AM EDT240.00241.00255.20259.800.00--20.00%
COST230915C002500002023-03-16 10:43AM EDT250.00239.10242.40247.850.00--10.00%
COST230915C002700002022-11-16 1:19PM EDT270.00266.33200.15204.600.00--20.00%
COST230915C003000002023-05-23 9:30AM EDT300.00190.000.000.000.00-100.00%
COST230915C003100002023-05-03 12:09PM EDT310.00190.13205.30209.500.00-4550.68%
COST230915C003200002023-05-01 1:04PM EDT320.00182.09193.40199.650.00-1359.18%
COST230915C003400002023-05-22 3:21PM EDT340.00158.500.000.000.00-200.00%
COST230915C003500002023-03-03 11:06AM EDT350.00131.18153.40158.100.00-20220.00%
COST230915C003600002023-05-26 9:30AM EDT360.00132.600.000.000.00-100.00%
COST230915C003700002023-04-27 1:50PM EDT370.00137.75142.55145.550.00--20.00%
COST230915C003800002023-05-02 1:35PM EDT380.00120.62137.20140.400.00-43343.25%
COST230915C003900002023-05-30 10:00AM EDT390.00123.620.000.000.00-200.00%
COST230915C004000002023-05-25 1:22PM EDT400.0094.600.000.000.00-200.00%
COST230915C004100002023-05-30 10:02AM EDT410.00103.650.000.000.00-200.00%
COST230915C004200002023-06-02 10:18AM EDT420.00101.480.000.000.00-200.00%
COST230915C004300002023-05-19 3:45PM EDT430.0079.200.000.000.00-200.00%
COST230915C004400002023-06-02 9:55AM EDT440.0082.600.000.000.00-200.00%
COST230915C004500002023-06-06 2:23PM EDT450.0073.420.000.000.00-700.00%
COST230915C004600002023-06-06 12:18PM EDT460.0065.420.000.000.00-100.00%
COST230915C004700002023-06-06 1:50PM EDT470.0055.710.000.000.00-100.00%
COST230915C004800002023-06-06 3:14PM EDT480.0048.480.000.000.00-100.00%
COST230915C004900002023-06-05 2:22PM EDT490.0043.100.000.000.00-800.00%
COST230915C005000002023-06-06 12:16PM EDT500.0033.550.000.000.00-700.00%
COST230915C005100002023-06-06 3:59PM EDT510.0027.550.000.000.00-5500.00%
COST230915C005200002023-06-06 3:58PM EDT520.0021.450.000.000.00-8200.39%
COST230915C005300002023-06-06 3:44PM EDT530.0016.000.000.000.00-3501.56%
COST230915C005400002023-06-06 3:45PM EDT540.0011.750.000.000.00-8701.56%
COST230915C005500002023-06-06 3:56PM EDT550.008.390.000.000.00-2403.13%
COST230915C005600002023-06-06 1:47PM EDT560.005.420.000.000.00-1403.13%
COST230915C005700002023-06-06 3:27PM EDT570.003.740.000.000.00-4303.13%
COST230915C005800002023-06-06 3:25PM EDT580.002.490.000.000.00-2306.25%
COST230915C005900002023-06-06 3:59PM EDT590.001.750.000.000.00-1206.25%
COST230915C006000002023-06-06 3:47PM EDT600.001.140.000.000.00-4106.25%
COST230915C006100002023-06-06 3:05PM EDT610.000.770.000.000.00-5206.25%
COST230915C006200002023-06-06 1:23PM EDT620.000.540.000.000.00-706.25%
COST230915C006300002023-06-06 3:03PM EDT630.000.420.000.000.00-606.25%
COST230915C006400002023-06-05 12:27PM EDT640.000.340.000.000.00-506.25%
COST230915C006500002023-06-05 9:48AM EDT650.000.260.000.000.00-106.25%
COST230915C006600002023-06-05 11:35AM EDT660.000.190.000.000.00-30012.50%
COST230915C006800002023-06-06 9:34AM EDT680.000.100.000.000.00-1012.50%
COST230915C007000002023-06-06 12:00PM EDT700.000.050.000.000.00-1012.50%
COST230915C007200002023-03-07 4:21PM EDT720.000.210.000.280.00-1127.00%
COST230915C007400002022-12-16 2:35PM EDT740.000.940.310.790.00-2233.30%
COST230915C007600002023-05-25 1:43PM EDT760.000.030.000.000.00-1012.50%
COST230915C007800002023-02-08 1:10PM EDT780.000.200.000.300.00-1332.74%
COST230915C008000002022-12-09 3:49PM EDT800.000.700.160.450.00-2336.23%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230915P002300002023-05-31 10:05AM EDT230.000.090.000.000.00-15025.00%
COST230915P002400002023-05-26 11:36AM EDT240.000.110.000.000.00-3025.00%
COST230915P002500002023-06-06 11:57AM EDT250.000.050.000.000.00-6025.00%
COST230915P002600002023-05-25 2:27PM EDT260.000.270.000.000.00-8025.00%
COST230915P002700002023-05-26 2:50PM EDT270.000.180.000.000.00-1025.00%
COST230915P002800002023-06-05 12:25PM EDT280.000.120.000.000.00-10025.00%
COST230915P002900002023-06-02 2:49PM EDT290.000.150.000.000.00-3025.00%
COST230915P003000002023-06-02 2:50PM EDT300.000.220.000.000.00-6025.00%
COST230915P003100002023-06-01 2:31PM EDT310.000.400.000.000.00-4025.00%
COST230915P003200002023-06-02 9:32AM EDT320.000.440.000.000.00-1012.50%
COST230915P003300002023-05-31 9:54AM EDT330.000.650.000.000.00-4012.50%
COST230915P003400002023-06-02 12:47PM EDT340.000.490.000.000.00-1012.50%
COST230915P003500002023-06-05 2:21PM EDT350.000.510.000.000.00-65012.50%
COST230915P003600002023-06-06 10:01AM EDT360.000.630.000.000.00-4012.50%
COST230915P003700002023-06-05 1:33PM EDT370.000.750.000.000.00-1012.50%
COST230915P003800002023-06-06 10:54AM EDT380.000.930.000.000.00-2012.50%
COST230915P003900002023-06-06 11:55AM EDT390.001.120.000.000.00-9012.50%
COST230915P004000002023-06-06 3:27PM EDT400.001.340.000.000.00-2012.50%
COST230915P004100002023-06-06 12:17PM EDT410.001.680.000.000.00-906.25%
COST230915P004200002023-06-05 9:46AM EDT420.002.120.000.000.00-206.25%
COST230915P004300002023-06-06 11:02AM EDT430.002.440.000.000.00-2106.25%
COST230915P004400002023-06-06 3:27PM EDT440.003.000.000.000.00-206.25%
COST230915P004500002023-06-06 2:22PM EDT450.003.900.000.000.00-2706.25%
COST230915P004600002023-06-06 3:24PM EDT460.004.690.000.000.00-2206.25%
COST230915P004700002023-06-06 3:05PM EDT470.005.900.000.000.00-1803.13%
COST230915P004800002023-06-06 1:56PM EDT480.007.850.000.000.00-5603.13%
COST230915P004900002023-06-06 3:59PM EDT490.009.200.000.000.00-5301.56%
COST230915P005000002023-06-06 3:50PM EDT500.0011.700.000.000.00-6001.56%
COST230915P005100002023-06-06 12:17PM EDT510.0015.650.000.000.00-1300.78%
COST230915P005200002023-06-06 2:54PM EDT520.0019.770.000.000.00-4000.00%
COST230915P005300002023-06-06 3:59PM EDT530.0023.550.000.000.00-500.00%
COST230915P005400002023-06-06 3:44PM EDT540.0029.900.000.000.00-6800.00%
COST230915P005500002023-06-06 10:25AM EDT550.0036.900.000.000.00-1100.00%
COST230915P005600002023-06-06 11:36AM EDT560.0046.150.000.000.00-2600.00%
COST230915P005700002023-06-05 2:46PM EDT570.0053.400.000.000.00-1200.00%
COST230915P005800002023-04-21 12:17PM EDT580.0074.2581.6585.000.00-7040.40%
COST230915P006000002023-05-25 12:30PM EDT600.00116.380.000.000.00-200.00%
COST230915P006100002022-11-25 1:27PM EDT610.0087.65145.65149.500.00-2079.73%
COST230915P006200002023-04-19 1:26PM EDT620.00123.49119.00127.950.00-2053.13%
COST230915P006300002023-04-06 9:30AM EDT630.00147.07129.65132.500.00-1049.36%
COST230915P006400002023-05-17 12:12PM EDT640.00147.630.000.000.00--00.00%
COST230915P006500002023-05-16 11:10AM EDT650.00152.150.000.000.00-400.00%
COST230915P006600002023-05-10 2:19PM EDT660.00162.830.000.000.00--00.00%
COST230915P006800002023-05-12 2:44PM EDT680.00178.640.000.000.00--00.00%
COST230915P007000002023-05-01 9:50AM EDT700.00209.12191.80195.350.00--050.37%
COST230915P008000002023-04-21 3:21PM EDT800.00293.85299.00308.050.00-2079.03%