COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231020C00240000 | 2023-05-26 11:09AM EDT | 240.00 | 262.50 | 272.70 | 274.85 | 0.00 | - | 1 | 1 | 72.84% |
| COST231020C00250000 | 2023-05-01 11:40AM EDT | 250.00 | 249.60 | 264.85 | 268.75 | 0.00 | - | 1 | 4 | 80.61% |
| COST231020C00260000 | 2023-03-14 9:30AM EDT | 260.00 | 223.65 | 238.90 | 241.55 | 0.00 | - | 2 | 3 | 0.00% |
| COST231020C00300000 | 2023-03-03 4:23PM EDT | 300.00 | 185.20 | 202.10 | 208.35 | 0.00 | - | 2 | 1 | 0.00% |
| COST231020C00330000 | 2023-05-01 1:04PM EDT | 330.00 | 174.71 | 185.95 | 192.15 | 0.00 | - | - | 2 | 58.57% |
| COST231020C00340000 | 2023-05-01 1:03PM EDT | 340.00 | 164.63 | 176.40 | 182.50 | 0.00 | - | 2 | 3 | 56.22% |
| COST231020C00360000 | 2023-05-31 3:50PM EDT | 360.00 | 160.45 | 156.85 | 159.70 | 0.00 | - | 1 | 3 | 50.56% |
| COST231020C00370000 | 2023-05-05 1:40PM EDT | 370.00 | 138.03 | 147.50 | 149.20 | 0.00 | - | 2 | 1 | 46.74% |
| COST231020C00380000 | 2023-05-23 2:56PM EDT | 380.00 | 115.90 | 138.90 | 140.25 | 0.00 | - | 1 | 1 | 45.56% |
| COST231020C00390000 | 2023-05-04 9:45AM EDT | 390.00 | 113.03 | 128.00 | 132.15 | 0.00 | - | 2 | 5 | 45.46% |
| COST231020C00400000 | 2023-05-23 2:15PM EDT | 400.00 | 98.74 | 119.75 | 121.55 | 0.00 | - | 1 | 22 | 41.66% |
| COST231020C00405000 | 2023-05-25 2:03PM EDT | 405.00 | 95.29 | 115.05 | 117.10 | 0.00 | - | 2 | 24 | 40.95% |
| COST231020C00410000 | 2023-05-31 3:09PM EDT | 410.00 | 114.65 | 110.70 | 112.25 | 0.00 | - | 4 | 609 | 39.69% |
| COST231020C00415000 | 2023-04-28 11:44AM EDT | 415.00 | 102.33 | 104.50 | 106.55 | 0.00 | - | 2 | 22 | 37.33% |
| COST231020C00420000 | 2023-05-03 9:59AM EDT | 420.00 | 93.50 | 101.95 | 103.65 | 0.00 | - | 2 | 19 | 38.51% |
| COST231020C00425000 | 2023-05-08 11:50AM EDT | 425.00 | 90.41 | 97.55 | 98.40 | 0.00 | - | 1 | 26 | 36.73% |
| COST231020C00430000 | 2023-05-15 3:17PM EDT | 430.00 | 87.98 | 92.70 | 94.75 | 0.00 | - | 2 | 55 | 36.82% |
| COST231020C00435000 | 2023-04-25 2:52PM EDT | 435.00 | 88.04 | 67.40 | 75.05 | 0.00 | - | 38 | 21 | 0.00% |
| COST231020C00440000 | 2023-05-26 2:55PM EDT | 440.00 | 83.80 | 84.35 | 85.35 | 0.00 | - | 3 | 4 | 34.47% |
| COST231020C00445000 | 2023-05-19 12:42PM EDT | 445.00 | 69.81 | 79.75 | 81.15 | 0.00 | - | 1 | 7 | 33.80% |
| COST231020C00450000 | 2023-05-19 12:42PM EDT | 450.00 | 65.83 | 75.90 | 77.10 | 0.00 | - | 1 | 19 | 33.24% |
| COST231020C00455000 | 2023-05-23 2:58PM EDT | 455.00 | 52.90 | 71.80 | 72.70 | 0.00 | - | 1 | 1 | 32.28% |
| COST231020C00460000 | 2023-05-31 11:42AM EDT | 460.00 | 71.20 | 67.60 | 68.50 | 0.00 | - | 15 | 17 | 31.47% |
| COST231020C00465000 | 2023-05-30 9:33AM EDT | 465.00 | 66.00 | 63.55 | 64.75 | 0.00 | - | 1 | 7 | 31.04% |
| COST231020C00470000 | 2023-05-26 9:35AM EDT | 470.00 | 42.30 | 58.95 | 60.75 | 0.00 | - | 1 | 28 | 30.32% |
| COST231020C00475000 | 2023-05-22 9:37AM EDT | 475.00 | 47.05 | 55.30 | 56.95 | 0.00 | - | 1 | 20 | 29.72% |
| COST231020C00480000 | 2023-05-30 9:31AM EDT | 480.00 | 53.11 | 52.00 | 53.25 | 0.00 | - | 2 | 88 | 29.14% |
| COST231020C00485000 | 2023-05-30 3:28PM EDT | 485.00 | 47.78 | 48.50 | 49.35 | 0.00 | - | 1 | 27 | 28.33% |
| COST231020C00490000 | 2023-05-30 10:44AM EDT | 490.00 | 40.39 | 44.95 | 45.80 | 0.00 | - | 4 | 66 | 27.75% |
| COST231020C00495000 | 2023-05-31 1:22PM EDT | 495.00 | 43.88 | 41.45 | 42.25 | 0.00 | - | 1 | 109 | 27.09% |
| COST231020C00500000 | 2023-05-31 2:43PM EDT | 500.00 | 41.00 | 37.85 | 39.05 | 0.00 | - | 1 | 151 | 26.64% |
| COST231020C00505000 | 2023-06-01 12:47PM EDT | 505.00 | 35.50 | 35.10 | 35.90 | +2.60 | +7.90% | 89 | 160 | 26.14% |
| COST231020C00510000 | 2023-06-01 12:17PM EDT | 510.00 | 31.20 | 32.10 | 32.60 | -4.10 | -11.61% | 7 | 199 | 25.44% |
| COST231020C00515000 | 2023-05-31 3:28PM EDT | 515.00 | 28.00 | 29.25 | 29.60 | -3.94 | -12.34% | 2 | 115 | 24.89% |
| COST231020C00520000 | 2023-06-01 10:12AM EDT | 520.00 | 24.10 | 26.50 | 26.95 | -5.05 | -17.32% | 7 | 224 | 24.51% |
| COST231020C00525000 | 2023-06-01 12:25PM EDT | 525.00 | 23.59 | 23.95 | 24.25 | -3.01 | -11.32% | 3 | 189 | 24.00% |
| COST231020C00530000 | 2023-06-01 12:45PM EDT | 530.00 | 21.65 | 21.55 | 21.95 | -2.60 | -10.72% | 2 | 107 | 23.70% |
| COST231020C00535000 | 2023-05-30 2:54PM EDT | 535.00 | 16.75 | 19.25 | 19.65 | -2.00 | -10.67% | 1 | 126 | 23.30% |
| COST231020C00540000 | 2023-05-30 3:50PM EDT | 540.00 | 17.15 | 17.05 | 17.45 | 0.00 | - | 6 | 208 | 22.87% |
| COST231020C00545000 | 2023-05-31 3:41PM EDT | 545.00 | 17.00 | 15.05 | 15.40 | 0.00 | - | 4 | 117 | 22.44% |
| COST231020C00550000 | 2023-06-01 11:10AM EDT | 550.00 | 12.05 | 13.35 | 13.65 | -2.75 | -18.58% | 5 | 254 | 22.16% |
| COST231020C00555000 | 2023-06-01 9:36AM EDT | 555.00 | 10.15 | 11.65 | 12.00 | -1.52 | -13.02% | 1 | 58 | 21.85% |
| COST231020C00560000 | 2023-06-01 10:46AM EDT | 560.00 | 9.55 | 10.15 | 10.50 | -2.17 | -18.52% | 7 | 125 | 21.55% |
| COST231020C00565000 | 2023-06-01 10:46AM EDT | 565.00 | 8.30 | 8.90 | 9.15 | -1.75 | -17.41% | 11 | 74 | 21.28% |
| COST231020C00570000 | 2023-05-31 3:50PM EDT | 570.00 | 8.80 | 7.65 | 7.95 | 0.00 | - | 11 | 82 | 21.04% |
| COST231020C00575000 | 2023-05-31 1:57PM EDT | 575.00 | 7.75 | 6.65 | 6.90 | 0.00 | - | 12 | 48 | 20.84% |
| COST231020C00580000 | 2023-06-01 9:38AM EDT | 580.00 | 5.05 | 5.70 | 5.95 | -1.56 | -23.60% | 1 | 35 | 20.64% |
| COST231020C00585000 | 2023-05-31 12:01PM EDT | 585.00 | 5.95 | 4.90 | 5.10 | 0.00 | - | 7 | 33 | 20.44% |
| COST231020C00590000 | 2023-05-31 1:57PM EDT | 590.00 | 5.05 | 4.20 | 4.40 | 0.00 | - | 12 | 136 | 20.31% |
| COST231020C00595000 | 2023-05-31 3:50PM EDT | 595.00 | 4.25 | 3.60 | 3.80 | 0.00 | - | 10 | 25 | 20.22% |
| COST231020C00600000 | 2023-06-01 11:26AM EDT | 600.00 | 3.00 | 3.05 | 3.25 | -0.65 | -17.81% | 13 | 173 | 20.10% |
| COST231020C00605000 | 2023-05-26 3:08PM EDT | 605.00 | 2.90 | 2.67 | 2.81 | 0.00 | - | 10 | 103 | 20.06% |
| COST231020C00610000 | 2023-06-01 10:47AM EDT | 610.00 | 2.20 | 2.28 | 2.42 | +0.28 | +14.58% | 2 | 115 | 20.01% |
| COST231020C00620000 | 2023-05-30 1:45PM EDT | 620.00 | 1.50 | 1.67 | 1.81 | 0.00 | - | 21 | 93 | 20.00% |
| COST231020C00640000 | 2023-05-31 2:56PM EDT | 640.00 | 1.12 | 0.91 | 1.04 | 0.00 | - | 12 | 139 | 20.17% |
| COST231020C00660000 | 2023-05-30 12:54PM EDT | 660.00 | 0.52 | 0.51 | 0.62 | 0.00 | - | 16 | 17 | 20.51% |
| COST231020C00680000 | 2023-06-01 12:34PM EDT | 680.00 | 0.34 | 0.29 | 0.39 | +0.02 | +6.25% | 20 | 14 | 21.00% |
| COST231020C00700000 | 2023-05-26 1:35PM EDT | 700.00 | 0.22 | 0.16 | 0.26 | 0.00 | - | 5 | 9 | 21.58% |
| COST231020C00720000 | 2023-05-10 12:25PM EDT | 720.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 4 | 30 | 22.36% |
| COST231020C00740000 | 2023-05-10 12:26PM EDT | 740.00 | 0.05 | 0.04 | 0.15 | 0.00 | - | 7 | 9 | 23.27% |
| COST231020C00760000 | 2023-05-25 2:11PM EDT | 760.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | - | 2 | 24.12% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231020P00240000 | 2023-05-31 10:07AM EDT | 240.00 | 0.24 | 0.15 | 0.26 | 0.00 | - | 5 | 44 | 49.66% |
| COST231020P00250000 | 2023-05-31 11:23AM EDT | 250.00 | 0.27 | 0.20 | 0.31 | 0.00 | - | 17 | 151 | 48.17% |
| COST231020P00260000 | 2023-05-31 11:22AM EDT | 260.00 | 0.32 | 0.25 | 0.36 | 0.00 | - | 9 | 25 | 46.61% |
| COST231020P00270000 | 2023-05-31 10:27AM EDT | 270.00 | 0.40 | 0.31 | 0.42 | 0.00 | - | 8 | 48 | 45.12% |
| COST231020P00280000 | 2023-05-31 10:26AM EDT | 280.00 | 0.48 | 0.38 | 0.50 | 0.00 | - | 4 | 18 | 43.77% |
| COST231020P00290000 | 2023-05-31 10:26AM EDT | 290.00 | 0.58 | 0.48 | 0.58 | 0.00 | - | 4 | 45 | 42.33% |
| COST231020P00300000 | 2023-05-31 10:51AM EDT | 300.00 | 0.68 | 0.58 | 0.70 | 0.00 | - | 1 | 59 | 41.19% |
| COST231020P00310000 | 2023-05-31 10:25AM EDT | 310.00 | 0.86 | 0.71 | 0.82 | 0.00 | - | 1 | 226 | 39.87% |
| COST231020P00320000 | 2023-05-31 10:25AM EDT | 320.00 | 1.01 | 0.85 | 0.97 | 0.00 | - | 1 | 48 | 38.66% |
| COST231020P00330000 | 2023-05-31 10:24AM EDT | 330.00 | 1.21 | 1.04 | 1.15 | 0.00 | - | 2 | 98 | 37.49% |
| COST231020P00340000 | 2023-05-31 10:23AM EDT | 340.00 | 1.40 | 1.25 | 1.36 | 0.00 | - | 2 | 116 | 36.34% |
| COST231020P00350000 | 2023-06-01 10:50AM EDT | 350.00 | 1.75 | 1.50 | 1.61 | 0.00 | - | 2 | 93 | 35.21% |
| COST231020P00360000 | 2023-05-30 2:32PM EDT | 360.00 | 1.90 | 1.79 | 1.89 | 0.00 | - | 4 | 194 | 34.05% |
| COST231020P00370000 | 2023-05-26 3:02PM EDT | 370.00 | 2.18 | 2.12 | 2.23 | 0.00 | - | 5 | 101 | 32.95% |
| COST231020P00380000 | 2023-05-31 11:29AM EDT | 380.00 | 2.67 | 2.51 | 2.61 | 0.00 | - | 16 | 158 | 31.80% |
| COST231020P00390000 | 2023-05-31 10:54AM EDT | 390.00 | 3.05 | 2.93 | 3.10 | 0.00 | - | 1 | 37 | 30.77% |
| COST231020P00400000 | 2023-06-01 10:53AM EDT | 400.00 | 3.90 | 3.45 | 3.60 | +0.25 | +6.85% | 1 | 144 | 29.58% |
| COST231020P00405000 | 2023-06-01 9:36AM EDT | 405.00 | 4.45 | 3.75 | 3.90 | -1.36 | -23.41% | 1 | 24 | 29.04% |
| COST231020P00410000 | 2023-05-31 3:44PM EDT | 410.00 | 4.50 | 4.05 | 4.25 | +0.40 | +9.76% | 2 | 90 | 28.53% |
| COST231020P00415000 | 2023-05-25 1:48PM EDT | 415.00 | 7.60 | 4.40 | 4.65 | 0.00 | - | 256 | 323 | 28.06% |
| COST231020P00420000 | 2023-05-30 10:24AM EDT | 420.00 | 5.25 | 4.80 | 5.05 | 0.00 | - | 2 | 98 | 27.54% |
| COST231020P00425000 | 2023-05-30 9:38AM EDT | 425.00 | 5.06 | 5.20 | 5.45 | 0.00 | - | 1 | 54 | 26.96% |
| COST231020P00430000 | 2023-05-31 10:52AM EDT | 430.00 | 6.50 | 5.70 | 5.95 | +0.60 | +10.17% | 1 | 133 | 26.48% |
| COST231020P00435000 | 2023-05-31 10:53AM EDT | 435.00 | 6.40 | 6.25 | 6.50 | 0.00 | - | 1 | 99 | 26.01% |
| COST231020P00440000 | 2023-05-31 3:04PM EDT | 440.00 | 6.83 | 6.70 | 7.05 | 0.00 | - | 2 | 170 | 25.48% |
| COST231020P00445000 | 2023-05-26 3:54PM EDT | 445.00 | 8.05 | 7.45 | 7.65 | 0.00 | - | 32 | 66 | 24.95% |
| COST231020P00450000 | 2023-06-01 10:50AM EDT | 450.00 | 8.86 | 8.05 | 8.30 | +0.61 | +7.39% | 3 | 126 | 24.41% |
| COST231020P00455000 | 2023-05-31 10:53AM EDT | 455.00 | 9.10 | 8.85 | 9.10 | 0.00 | - | 1 | 68 | 23.99% |
| COST231020P00460000 | 2023-05-31 12:05PM EDT | 460.00 | 9.85 | 9.65 | 9.90 | 0.00 | - | 1 | 102 | 23.48% |
| COST231020P00465000 | 2023-06-01 9:46AM EDT | 465.00 | 12.20 | 10.60 | 10.85 | +1.30 | +11.93% | 1 | 64 | 23.06% |
| COST231020P00470000 | 2023-06-01 11:35AM EDT | 470.00 | 12.36 | 11.60 | 11.85 | +0.76 | +6.55% | 4 | 65 | 22.60% |
| COST231020P00475000 | 2023-05-31 3:50PM EDT | 475.00 | 13.75 | 12.65 | 12.90 | +0.95 | +7.42% | 2 | 39 | 22.11% |
| COST231020P00480000 | 2023-06-01 10:12AM EDT | 480.00 | 15.60 | 13.85 | 14.10 | +1.50 | +10.64% | 10 | 137 | 21.66% |
| COST231020P00485000 | 2023-05-31 3:50PM EDT | 485.00 | 15.00 | 15.15 | 15.45 | 0.00 | - | 3 | 36 | 21.26% |
| COST231020P00490000 | 2023-06-01 11:33AM EDT | 490.00 | 17.60 | 16.55 | 16.85 | +0.95 | +5.71% | 2 | 426 | 20.80% |
| COST231020P00495000 | 2023-05-31 3:50PM EDT | 495.00 | 17.80 | 18.05 | 18.40 | 0.00 | - | 1 | 93 | 20.37% |
| COST231020P00500000 | 2023-06-01 9:38AM EDT | 500.00 | 21.90 | 19.70 | 20.05 | +2.45 | +12.60% | 7 | 181 | 19.91% |
| COST231020P00505000 | 2023-06-01 12:11PM EDT | 505.00 | 22.55 | 21.50 | 21.85 | +1.45 | +6.87% | 101 | 159 | 19.46% |
| COST231020P00510000 | 2023-06-01 11:10AM EDT | 510.00 | 25.85 | 23.45 | 23.80 | +2.85 | +12.39% | 2 | 138 | 19.01% |
| COST231020P00515000 | 2023-06-01 11:08AM EDT | 515.00 | 27.90 | 25.55 | 25.90 | +2.24 | +8.73% | 2 | 49 | 18.56% |
| COST231020P00520000 | 2023-06-01 10:16AM EDT | 520.00 | 30.85 | 27.80 | 28.25 | -0.65 | -2.06% | 1 | 55 | 18.17% |
| COST231020P00525000 | 2023-05-30 10:49AM EDT | 525.00 | 34.20 | 30.30 | 30.70 | 0.00 | - | 6 | 39 | 17.72% |
| COST231020P00530000 | 2023-05-25 1:02PM EDT | 530.00 | 52.30 | 32.90 | 33.40 | 0.00 | - | 2 | 38 | 17.32% |
| COST231020P00535000 | 2023-05-25 12:59PM EDT | 535.00 | 56.00 | 35.25 | 36.30 | 0.00 | - | 2 | 92 | 16.94% |
| COST231020P00540000 | 2023-05-23 3:19PM EDT | 540.00 | 59.05 | 38.45 | 39.75 | 0.00 | - | 12 | 46 | 16.87% |
| COST231020P00545000 | 2023-05-25 2:33PM EDT | 545.00 | 61.80 | 41.55 | 42.70 | 0.00 | - | 9 | 15 | 16.20% |
| COST231020P00550000 | 2023-05-25 2:04PM EDT | 550.00 | 66.00 | 45.25 | 46.05 | 0.00 | - | 4 | 13 | 15.70% |
| COST231020P00555000 | 2023-05-25 12:15PM EDT | 555.00 | 73.40 | 48.75 | 49.35 | 0.00 | - | 9 | 15 | 14.91% |
| COST231020P00560000 | 2023-04-27 1:13PM EDT | 560.00 | 64.30 | 53.90 | 55.20 | 0.00 | - | 4 | 6 | 16.83% |
| COST231020P00565000 | 2023-05-17 3:29PM EDT | 565.00 | 69.70 | 56.05 | 58.15 | 0.00 | - | 6 | 0 | 15.31% |
| COST231020P00570000 | 2023-05-17 3:28PM EDT | 570.00 | 74.40 | 60.30 | 61.90 | 0.00 | - | 84 | 0 | 14.36% |
| COST231020P00575000 | 2023-05-23 9:34AM EDT | 575.00 | 89.45 | 64.85 | 66.95 | 0.00 | - | 1 | 0 | 15.24% |
| COST231020P00580000 | 2023-05-23 9:34AM EDT | 580.00 | 95.49 | 69.55 | 71.10 | 0.00 | - | 1 | 0 | 14.47% |
| COST231020P00585000 | 2023-05-04 3:49PM EDT | 585.00 | 94.50 | 74.30 | 75.70 | 0.00 | - | - | 0 | 14.32% |
| COST231020P00590000 | 2023-05-04 3:49PM EDT | 590.00 | 99.48 | 78.70 | 81.00 | 0.00 | - | - | 0 | 15.68% |
| COST231020P00600000 | 2023-05-31 2:41PM EDT | 600.00 | 87.63 | 89.00 | 92.00 | 0.00 | - | 1 | 0 | 19.07% |
| COST231020P00610000 | 2023-05-17 1:31PM EDT | 610.00 | 114.89 | 98.85 | 101.35 | 0.00 | - | - | 0 | 19.16% |
| COST231020P00640000 | 2023-05-17 3:29PM EDT | 640.00 | 144.40 | 128.65 | 131.50 | 0.00 | - | - | 0 | 23.33% |
| COST231020P00660000 | 2023-05-17 11:59AM EDT | 660.00 | 166.88 | 148.65 | 151.35 | 0.00 | - | 2 | 0 | 25.33% |
| COST231020P00680000 | 2023-05-16 11:05AM EDT | 680.00 | 182.41 | 168.55 | 171.95 | 0.00 | - | 2 | 0 | 29.11% |
© 2023 Yahoo. All rights reserved.