COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915C00230000 | 2023-05-08 3:12PM EDT | 230.00 | 272.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00240000 | 2023-03-14 9:30AM EDT | 240.00 | 241.00 | 255.20 | 259.80 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00250000 | 2023-03-16 10:43AM EDT | 250.00 | 239.10 | 242.40 | 247.85 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00270000 | 2022-11-16 1:19PM EDT | 270.00 | 266.33 | 200.15 | 204.60 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00300000 | 2023-05-23 9:30AM EDT | 300.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00310000 | 2023-05-03 12:09PM EDT | 310.00 | 190.13 | 205.30 | 209.50 | 0.00 | - | 4 | 5 | 50.68% |
| COST230915C00320000 | 2023-05-01 1:04PM EDT | 320.00 | 182.09 | 193.40 | 199.65 | 0.00 | - | 1 | 3 | 59.18% |
| COST230915C00340000 | 2023-05-22 3:21PM EDT | 340.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00350000 | 2023-03-03 11:06AM EDT | 350.00 | 131.18 | 153.40 | 158.10 | 0.00 | - | 20 | 22 | 0.00% |
| COST230915C00360000 | 2023-05-26 9:30AM EDT | 360.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00370000 | 2023-04-27 1:50PM EDT | 370.00 | 137.75 | 142.55 | 145.55 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00380000 | 2023-05-02 1:35PM EDT | 380.00 | 120.62 | 137.20 | 140.40 | 0.00 | - | 4 | 33 | 43.25% |
| COST230915C00390000 | 2023-05-30 10:00AM EDT | 390.00 | 123.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00400000 | 2023-05-25 1:22PM EDT | 400.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00410000 | 2023-05-30 10:02AM EDT | 410.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00420000 | 2023-06-02 10:18AM EDT | 420.00 | 101.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00430000 | 2023-05-19 3:45PM EDT | 430.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00440000 | 2023-06-02 9:55AM EDT | 440.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00450000 | 2023-06-06 2:23PM EDT | 450.00 | 73.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST230915C00460000 | 2023-06-06 12:18PM EDT | 460.00 | 65.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00470000 | 2023-06-06 1:50PM EDT | 470.00 | 55.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00480000 | 2023-06-06 3:14PM EDT | 480.00 | 48.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00490000 | 2023-06-05 2:22PM EDT | 490.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST230915C00500000 | 2023-06-06 12:16PM EDT | 500.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST230915C00510000 | 2023-06-06 3:59PM EDT | 510.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| COST230915C00520000 | 2023-06-06 3:58PM EDT | 520.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| COST230915C00530000 | 2023-06-06 3:44PM EDT | 530.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| COST230915C00540000 | 2023-06-06 3:45PM EDT | 540.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| COST230915C00550000 | 2023-06-06 3:56PM EDT | 550.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COST230915C00560000 | 2023-06-06 1:47PM EDT | 560.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST230915C00570000 | 2023-06-06 3:27PM EDT | 570.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| COST230915C00580000 | 2023-06-06 3:25PM EDT | 580.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST230915C00590000 | 2023-06-06 3:59PM EDT | 590.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST230915C00600000 | 2023-06-06 3:47PM EDT | 600.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| COST230915C00610000 | 2023-06-06 3:05PM EDT | 610.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| COST230915C00620000 | 2023-06-06 1:23PM EDT | 620.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST230915C00630000 | 2023-06-06 3:03PM EDT | 630.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST230915C00640000 | 2023-06-05 12:27PM EDT | 640.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST230915C00650000 | 2023-06-05 9:48AM EDT | 650.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915C00660000 | 2023-06-05 11:35AM EDT | 660.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COST230915C00680000 | 2023-06-06 9:34AM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915C00700000 | 2023-06-06 12:00PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915C00720000 | 2023-03-07 4:21PM EDT | 720.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 27.00% |
| COST230915C00740000 | 2022-12-16 2:35PM EDT | 740.00 | 0.94 | 0.31 | 0.79 | 0.00 | - | 2 | 2 | 33.30% |
| COST230915C00760000 | 2023-05-25 1:43PM EDT | 760.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915C00780000 | 2023-02-08 1:10PM EDT | 780.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 32.74% |
| COST230915C00800000 | 2022-12-09 3:49PM EDT | 800.00 | 0.70 | 0.16 | 0.45 | 0.00 | - | 2 | 3 | 36.23% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915P00230000 | 2023-05-31 10:05AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COST230915P00240000 | 2023-05-26 11:36AM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230915P00250000 | 2023-06-06 11:57AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COST230915P00260000 | 2023-05-25 2:27PM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COST230915P00270000 | 2023-05-26 2:50PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST230915P00280000 | 2023-06-05 12:25PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST230915P00290000 | 2023-06-02 2:49PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230915P00300000 | 2023-06-02 2:50PM EDT | 300.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COST230915P00310000 | 2023-06-01 2:31PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST230915P00320000 | 2023-06-02 9:32AM EDT | 320.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00330000 | 2023-05-31 9:54AM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST230915P00340000 | 2023-06-02 12:47PM EDT | 340.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00350000 | 2023-06-05 2:21PM EDT | 350.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| COST230915P00360000 | 2023-06-06 10:01AM EDT | 360.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST230915P00370000 | 2023-06-05 1:33PM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00380000 | 2023-06-06 10:54AM EDT | 380.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230915P00390000 | 2023-06-06 11:55AM EDT | 390.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COST230915P00400000 | 2023-06-06 3:27PM EDT | 400.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230915P00410000 | 2023-06-06 12:17PM EDT | 410.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST230915P00420000 | 2023-06-05 9:46AM EDT | 420.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230915P00430000 | 2023-06-06 11:02AM EDT | 430.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COST230915P00440000 | 2023-06-06 3:27PM EDT | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230915P00450000 | 2023-06-06 2:22PM EDT | 450.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COST230915P00460000 | 2023-06-06 3:24PM EDT | 460.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COST230915P00470000 | 2023-06-06 3:05PM EDT | 470.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST230915P00480000 | 2023-06-06 1:56PM EDT | 480.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| COST230915P00490000 | 2023-06-06 3:59PM EDT | 490.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| COST230915P00500000 | 2023-06-06 3:50PM EDT | 500.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| COST230915P00510000 | 2023-06-06 12:17PM EDT | 510.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| COST230915P00520000 | 2023-06-06 2:54PM EDT | 520.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST230915P00530000 | 2023-06-06 3:59PM EDT | 530.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230915P00540000 | 2023-06-06 3:44PM EDT | 540.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| COST230915P00550000 | 2023-06-06 10:25AM EDT | 550.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST230915P00560000 | 2023-06-06 11:36AM EDT | 560.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST230915P00570000 | 2023-06-05 2:46PM EDT | 570.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST230915P00580000 | 2023-04-21 12:17PM EDT | 580.00 | 74.25 | 81.65 | 85.00 | 0.00 | - | 7 | 0 | 40.40% |
| COST230915P00600000 | 2023-05-25 12:30PM EDT | 600.00 | 116.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915P00610000 | 2022-11-25 1:27PM EDT | 610.00 | 87.65 | 145.65 | 149.50 | 0.00 | - | 2 | 0 | 79.73% |
| COST230915P00620000 | 2023-04-19 1:26PM EDT | 620.00 | 123.49 | 119.00 | 127.95 | 0.00 | - | 2 | 0 | 53.13% |
| COST230915P00630000 | 2023-04-06 9:30AM EDT | 630.00 | 147.07 | 129.65 | 132.50 | 0.00 | - | 1 | 0 | 49.36% |
| COST230915P00640000 | 2023-05-17 12:12PM EDT | 640.00 | 147.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230915P00650000 | 2023-05-16 11:10AM EDT | 650.00 | 152.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230915P00660000 | 2023-05-10 2:19PM EDT | 660.00 | 162.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230915P00680000 | 2023-05-12 2:44PM EDT | 680.00 | 178.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230915P00700000 | 2023-05-01 9:50AM EDT | 700.00 | 209.12 | 191.80 | 195.35 | 0.00 | - | - | 0 | 50.37% |
| COST230915P00800000 | 2023-04-21 3:21PM EDT | 800.00 | 293.85 | 299.00 | 308.05 | 0.00 | - | 2 | 0 | 79.03% |
© 2023 Yahoo. All rights reserved.