Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
535.82-6.08 (-1.12%)
At close: 04:00PM EDT
538.00 +2.18 (+0.41%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119C002200002022-06-16 11:29AM EDT220.00246.00310.55316.250.00-2431.43%
COST240119C002300002022-06-13 3:27PM EDT230.00238.00271.80277.850.00-2190.00%
COST240119C002400002022-05-19 9:32AM EDT240.00200.00219.65227.250.00-1100.00%
COST240119C002500002022-06-01 11:53AM EDT250.00224.75243.85249.350.00-1130.00%
COST240119C002600002022-07-20 12:34PM EDT260.00278.200.000.000.00-100.00%
COST240119C002700002022-07-07 11:20AM EDT270.00238.38283.10289.550.00-14056.55%
COST240119C002800002022-08-02 9:30AM EDT280.00280.770.000.000.00-100.00%
COST240119C002900002022-06-23 3:08PM EDT290.00205.55252.70258.750.00-52244.53%
COST240119C003000002022-08-02 9:30AM EDT300.00263.270.000.000.00-100.00%
COST240119C003050002022-07-20 12:25PM EDT305.00238.590.000.000.00-100.00%
COST240119C003100002022-08-02 1:47PM EDT310.00252.000.000.000.00-600.00%
COST240119C003150002022-06-09 12:06PM EDT315.00188.55204.75212.350.00--20.00%
COST240119C003200002022-06-21 12:47PM EDT320.00169.70227.50233.000.00-11342.63%
COST240119C003250002022-06-17 11:08AM EDT325.00152.70212.40218.650.00-15332.65%
COST240119C003300002022-06-07 11:04AM EDT330.00168.80186.85189.550.00-110.00%
COST240119C003350002022-05-13 10:58AM EDT335.00190.80158.50165.600.00-150.00%
COST240119C003400002022-01-06 3:45PM EDT340.00232.85197.35205.100.00-41031.79%
COST240119C003500002022-07-26 10:59AM EDT350.00190.770.000.000.00-100.00%
COST240119C003550002022-05-27 12:36PM EDT355.00149.57157.90163.900.00-240.00%
COST240119C003600002022-08-05 11:27AM EDT360.00200.300.000.000.00-100.00%
COST240119C003650002022-06-15 2:14PM EDT365.00132.00184.65189.850.00-1735.69%
COST240119C003700002022-07-26 1:07PM EDT370.00172.980.000.000.00-100.00%
COST240119C003750002022-05-25 2:58PM EDT375.00115.80142.90148.900.00-380.00%
COST240119C003800002022-07-26 9:30AM EDT380.00168.100.000.000.00-200.00%
COST240119C003900002022-07-14 2:39PM EDT390.00159.000.000.000.00-200.00%
COST240119C004000002022-08-04 11:10AM EDT400.00175.600.000.000.00-200.00%
COST240119C004100002022-08-05 9:30AM EDT410.00164.900.000.000.00-100.00%
COST240119C004200002022-08-09 3:57PM EDT420.00155.200.000.000.00-200.00%
COST240119C004300002022-08-03 2:33PM EDT430.00158.940.000.000.00-500.00%
COST240119C004400002022-07-29 9:30AM EDT440.00137.520.000.000.00-10000.00%
COST240119C004500002022-08-08 3:00PM EDT450.00137.250.000.000.00-200.00%
COST240119C004600002022-08-08 2:42PM EDT460.00130.650.000.000.00-200.00%
COST240119C004700002022-08-09 2:50PM EDT470.00120.590.000.000.00-100.00%
COST240119C004800002022-07-29 10:18AM EDT480.00115.290.000.000.00-100.00%
COST240119C004900002022-08-08 11:37AM EDT490.00113.970.000.000.00-100.00%
COST240119C005000002022-08-09 12:21PM EDT500.00103.400.000.000.00-400.00%
COST240119C005100002022-08-03 12:29PM EDT510.00103.100.000.000.00-400.00%
COST240119C005200002022-08-09 2:00PM EDT520.0090.280.000.000.00-200.00%
COST240119C005300002022-08-09 11:49AM EDT530.0086.500.000.000.00-500.00%
COST240119C005400002022-08-09 11:25AM EDT540.0081.350.000.000.00-700.20%
COST240119C005500002022-08-08 3:00PM EDT550.0077.200.000.000.00-1100.39%
COST240119C005600002022-08-05 11:31AM EDT560.0068.410.000.000.00-100.78%
COST240119C005700002022-08-09 2:00PM EDT570.0065.780.000.000.00-200.78%
COST240119C005800002022-08-09 2:12PM EDT580.0060.750.000.000.00-201.56%
COST240119C005900002022-08-09 2:18PM EDT590.0056.150.000.000.00-201.56%
COST240119C006000002022-08-09 11:07AM EDT600.0053.600.000.000.00-601.56%
COST240119C006200002022-08-05 11:30AM EDT620.0044.270.000.000.00-103.13%
COST240119C006400002022-08-09 11:30AM EDT640.0040.250.000.000.00-5903.13%
COST240119C006600002022-08-09 11:06AM EDT660.0034.000.000.000.00-103.13%
COST240119C006800002022-08-01 1:01PM EDT680.0033.560.000.000.00-2103.13%
COST240119C007000002022-08-09 1:36PM EDT700.0023.950.000.000.00-2303.13%
COST240119C007200002022-08-09 1:00PM EDT720.0020.100.000.000.00-106.25%
COST240119C007400002022-08-09 1:03PM EDT740.0017.000.000.000.00-1706.25%
COST240119C007600002022-08-09 3:45PM EDT760.0014.680.000.000.00-2006.25%
COST240119C007800002022-08-05 3:18PM EDT780.0012.650.000.000.00-606.25%
COST240119C008000002022-08-08 3:28PM EDT800.0011.200.000.000.00-206.25%
COST240119C008200002022-08-05 3:18PM EDT820.009.000.000.000.00-206.25%
COST240119C008400002022-07-22 3:29PM EDT840.007.130.000.000.00-106.25%
COST240119C008600002022-08-05 3:21PM EDT860.006.400.000.000.00-406.25%
COST240119C008800002022-08-09 3:45PM EDT880.005.370.000.000.00-706.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119P002200002022-08-04 11:56AM EDT220.002.400.000.000.00-2012.50%
COST240119P002300002022-08-03 1:22PM EDT230.002.850.000.000.00-50012.50%
COST240119P002400002022-07-26 2:25PM EDT240.004.200.000.000.00-1012.50%
COST240119P002500002022-07-26 2:25PM EDT250.004.700.000.000.00-1012.50%
COST240119P002600002022-08-01 2:31PM EDT260.003.920.000.000.00-30012.50%
COST240119P002700002022-08-08 1:55PM EDT270.004.300.000.000.00-2012.50%
COST240119P002800002022-07-28 3:52PM EDT280.005.300.000.000.00-1012.50%
COST240119P002900002022-07-20 1:08PM EDT290.006.570.000.000.00-2012.50%
COST240119P003000002022-08-09 11:42AM EDT300.006.250.000.000.00-12012.50%
COST240119P003050002022-07-28 12:29PM EDT305.007.000.000.000.00-106.25%
COST240119P003100002022-08-03 2:50PM EDT310.006.800.000.000.00-106.25%
COST240119P003150002022-08-01 2:30PM EDT315.007.340.000.000.00-3006.25%
COST240119P003200002022-08-08 11:07AM EDT320.007.110.000.000.00-106.25%
COST240119P003250002022-05-27 1:34PM EDT325.0018.5012.8013.700.00-12138.64%
COST240119P003300002022-07-27 2:53PM EDT330.009.400.000.000.00-106.25%
COST240119P003350002022-03-31 12:35PM EDT335.008.3511.4014.450.00-96637.49%
COST240119P003400002022-07-28 2:34PM EDT340.009.750.000.000.00-106.25%
COST240119P003450002022-07-15 9:32AM EDT345.0012.800.000.000.00-106.25%
COST240119P003500002022-08-01 10:50AM EDT350.0010.500.000.000.00-606.25%
COST240119P003550002022-08-02 10:30AM EDT355.0011.600.000.000.00-406.25%
COST240119P003600002022-08-01 11:47AM EDT360.0011.700.000.000.00-106.25%
COST240119P003650002022-07-19 2:22PM EDT365.0015.300.000.000.00-106.25%
COST240119P003700002022-08-08 11:08AM EDT370.0012.400.000.000.00-1006.25%
COST240119P003750002022-08-05 3:05PM EDT375.0013.820.000.000.00-106.25%
COST240119P003800002022-07-22 10:59AM EDT380.0015.900.000.000.00-106.25%
COST240119P003900002022-08-05 3:05PM EDT390.0016.100.000.000.00-106.25%
COST240119P004000002022-08-09 1:50PM EDT400.0018.350.000.000.00-406.25%
COST240119P004100002022-08-09 1:02PM EDT410.0020.300.000.000.00-1903.13%
COST240119P004200002022-08-05 2:55PM EDT420.0021.690.000.000.00-503.13%
COST240119P004300002022-08-09 1:07PM EDT430.0024.640.000.000.00-103.13%
COST240119P004400002022-08-05 3:55PM EDT440.0025.600.000.000.00-103.13%
COST240119P004500002022-08-09 1:08PM EDT450.0029.700.000.000.00-103.13%
COST240119P004600002022-08-09 1:08PM EDT460.0032.460.000.000.00-103.13%
COST240119P004700002022-08-05 3:55PM EDT470.0033.550.000.000.00-201.56%
COST240119P004800002022-08-09 1:07PM EDT480.0038.560.000.000.00-101.56%
COST240119P004900002022-08-03 12:55PM EDT490.0039.120.000.000.00-2001.56%
COST240119P005000002022-08-08 12:13PM EDT500.0043.900.000.000.00-101.56%
COST240119P005100002022-08-09 12:38PM EDT510.0049.100.000.000.00-100.78%
COST240119P005200002022-08-03 11:51AM EDT520.0050.900.000.000.00-300.78%
COST240119P005300002022-08-08 10:45AM EDT530.0053.750.000.000.00-300.20%
COST240119P005400002022-08-09 1:02PM EDT540.0062.350.000.000.00-800.00%
COST240119P005500002022-08-09 3:31PM EDT550.0066.180.000.000.00-900.00%
COST240119P005600002022-08-09 3:56PM EDT560.0072.250.000.000.00-400.00%
COST240119P005700002022-08-09 3:29PM EDT570.0076.500.000.000.00-1000.00%
COST240119P005800002022-08-08 3:29PM EDT580.0080.600.000.000.00-5800.00%
COST240119P005900002022-08-05 12:35PM EDT590.0088.500.000.000.00-2000.00%
COST240119P006000002022-08-05 2:50PM EDT600.0094.050.000.000.00-13000.00%
COST240119P006200002022-08-02 10:23AM EDT620.00105.800.000.000.00-1200.00%
COST240119P006400002022-08-02 2:24PM EDT640.00116.650.000.000.00-4400.00%
COST240119P006600002022-08-08 2:05PM EDT660.00133.000.000.000.00-500.00%
COST240119P007000002022-07-26 12:29PM EDT700.00193.060.000.000.00-200.00%
COST240119P007400002022-05-12 12:19PM EDT740.00256.00274.05280.450.00-1151.64%
COST240119P007800002022-07-11 10:12AM EDT780.00283.220.000.000.00-100.00%
COST240119P008000002022-07-08 9:45AM EDT800.00298.48257.05260.850.00-100.00%
COST240119P008800002022-05-26 12:02PM EDT880.00420.45391.85400.100.00-2052.50%