Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119C00220000 | 2023-03-16 12:46PM EDT | 220.00 | 273.00 | 273.00 | 279.25 | 0.00 | - | 2 | 66 | 59.89% |
| COST240119C00230000 | 2023-03-14 10:09AM EDT | 230.00 | 259.00 | 263.50 | 269.70 | 0.00 | - | 1 | 44 | 58.17% |
| COST240119C00240000 | 2023-03-02 12:38PM EDT | 240.00 | 251.60 | 254.00 | 263.85 | 0.00 | - | 8 | 26 | 60.35% |
| COST240119C00250000 | 2023-03-06 3:49PM EDT | 250.00 | 244.00 | 245.00 | 252.20 | 0.00 | - | 61 | 73 | 56.81% |
| COST240119C00260000 | 2023-01-26 3:09PM EDT | 260.00 | 247.59 | 238.25 | 242.80 | 0.00 | - | 68 | 77 | 57.48% |
| COST240119C00270000 | 2023-01-26 3:08PM EDT | 270.00 | 238.38 | 229.10 | 233.55 | 0.00 | - | 36 | 31 | 55.98% |
| COST240119C00280000 | 2023-03-07 12:08PM EDT | 280.00 | 219.73 | 216.50 | 223.00 | 0.00 | - | 5 | 66 | 50.75% |
| COST240119C00290000 | 2023-03-07 12:08PM EDT | 290.00 | 210.58 | 207.00 | 213.55 | 0.00 | - | 5 | 37 | 53.74% |
| COST240119C00300000 | 2023-03-03 1:55PM EDT | 300.00 | 184.32 | 198.00 | 204.00 | 0.00 | - | 1 | 75 | 51.64% |
| COST240119C00305000 | 2023-03-02 11:47AM EDT | 305.00 | 192.25 | 193.50 | 200.90 | 0.00 | - | 5 | 22 | 52.68% |
| COST240119C00310000 | 2023-03-02 2:26PM EDT | 310.00 | 188.80 | 189.00 | 194.95 | 0.00 | - | 6 | 125 | 50.19% |
| COST240119C00315000 | 2023-03-03 10:53AM EDT | 315.00 | 171.29 | 184.00 | 190.70 | 0.00 | - | 12 | 26 | 49.77% |
| COST240119C00320000 | 2022-10-06 10:38AM EDT | 320.00 | 193.42 | 189.00 | 192.40 | 0.00 | - | 8 | 22 | 54.00% |
| COST240119C00325000 | 2023-03-17 3:42PM EDT | 325.00 | 174.79 | 175.00 | 182.95 | 0.00 | - | 2 | 22 | 49.68% |
| COST240119C00330000 | 2023-03-29 2:46PM EDT | 330.00 | 174.15 | 171.00 | 176.80 | +0.70 | +0.40% | 3 | 98 | 47.12% |
| COST240119C00335000 | 2023-03-03 4:47PM EDT | 335.00 | 158.50 | 169.60 | 172.40 | 0.00 | - | 30 | 32 | 46.49% |
| COST240119C00340000 | 2023-03-03 4:32PM EDT | 340.00 | 153.75 | 164.45 | 167.80 | 0.00 | - | 9 | 14 | 45.63% |
| COST240119C00345000 | 2023-03-07 10:35AM EDT | 345.00 | 164.75 | 160.85 | 163.10 | 0.00 | - | 1 | 28 | 44.67% |
| COST240119C00350000 | 2023-03-06 10:35AM EDT | 350.00 | 147.68 | 156.45 | 158.80 | 0.00 | - | 2 | 45 | 44.10% |
| COST240119C00355000 | 2023-03-03 4:52PM EDT | 355.00 | 140.95 | 151.70 | 154.05 | 0.00 | - | 2 | 15 | 43.08% |
| COST240119C00360000 | 2023-03-07 4:35PM EDT | 360.00 | 147.45 | 147.25 | 149.80 | 0.00 | - | 6 | 24 | 42.54% |
| COST240119C00365000 | 2023-03-14 10:05AM EDT | 365.00 | 134.70 | 142.80 | 146.00 | 0.00 | - | 2 | 43 | 42.38% |
| COST240119C00370000 | 2023-02-13 10:47AM EDT | 370.00 | 156.75 | 130.20 | 132.45 | 0.00 | - | 2 | 30 | 33.01% |
| COST240119C00375000 | 2023-03-03 4:16PM EDT | 375.00 | 123.05 | 135.05 | 136.75 | 0.00 | - | 4 | 53 | 40.53% |
| COST240119C00380000 | 2023-03-29 2:47PM EDT | 380.00 | 130.30 | 130.70 | 132.50 | +11.30 | +9.50% | 9 | 95 | 39.92% |
| COST240119C00390000 | 2023-03-03 4:57PM EDT | 390.00 | 111.60 | 122.10 | 124.25 | 0.00 | - | 49 | 50 | 38.84% |
| COST240119C00400000 | 2023-03-29 2:47PM EDT | 400.00 | 114.00 | 113.90 | 115.75 | -5.70 | -4.76% | 4 | 127 | 37.49% |
| COST240119C00410000 | 2023-03-13 1:11PM EDT | 410.00 | 93.85 | 106.05 | 107.80 | 0.00 | - | 6 | 67 | 36.47% |
| COST240119C00420000 | 2023-03-23 12:15PM EDT | 420.00 | 100.12 | 98.50 | 100.15 | 0.00 | - | 3 | 59 | 35.57% |
| COST240119C00430000 | 2023-03-27 11:06AM EDT | 430.00 | 97.15 | 90.55 | 93.15 | 0.00 | - | 1 | 170 | 34.99% |
| COST240119C00440000 | 2023-03-28 3:33PM EDT | 440.00 | 80.75 | 83.05 | 85.30 | 0.00 | - | 2 | 207 | 33.73% |
| COST240119C00450000 | 2023-03-29 3:17PM EDT | 450.00 | 77.00 | 76.30 | 77.75 | +1.50 | +1.99% | 14 | 427 | 32.56% |
| COST240119C00460000 | 2023-03-27 2:03PM EDT | 460.00 | 73.50 | 68.75 | 70.90 | 0.00 | - | 1 | 198 | 31.71% |
| COST240119C00470000 | 2023-03-29 2:01PM EDT | 470.00 | 61.42 | 62.70 | 64.70 | -5.31 | -7.96% | 1 | 170 | 31.11% |
| COST240119C00480000 | 2023-03-28 9:30AM EDT | 480.00 | 58.88 | 56.30 | 57.85 | 0.00 | - | 1 | 340 | 29.98% |
| COST240119C00490000 | 2023-03-29 10:46AM EDT | 490.00 | 48.61 | 50.00 | 51.45 | -1.29 | -2.59% | 10 | 355 | 28.98% |
| COST240119C00500000 | 2023-03-29 1:27PM EDT | 500.00 | 43.45 | 44.55 | 45.65 | +0.20 | +0.46% | 13 | 775 | 28.16% |
| COST240119C00510000 | 2023-03-29 2:44PM EDT | 510.00 | 39.45 | 39.45 | 40.65 | -4.55 | -10.34% | 5 | 349 | 27.62% |
| COST240119C00520000 | 2023-03-29 3:36PM EDT | 520.00 | 35.00 | 34.60 | 35.65 | +0.44 | +1.27% | 32 | 419 | 26.92% |
| COST240119C00530000 | 2023-03-29 1:26PM EDT | 530.00 | 29.44 | 30.05 | 31.05 | +0.25 | +0.86% | 14 | 261 | 26.25% |
| COST240119C00540000 | 2023-03-29 3:54PM EDT | 540.00 | 26.20 | 25.80 | 27.00 | -1.60 | -5.76% | 2 | 416 | 25.72% |
| COST240119C00550000 | 2023-03-29 2:55PM EDT | 550.00 | 22.40 | 22.25 | 23.15 | +0.55 | +2.52% | 5 | 711 | 25.12% |
| COST240119C00560000 | 2023-03-28 12:49PM EDT | 560.00 | 20.18 | 19.10 | 19.95 | 0.00 | - | 1 | 447 | 24.71% |
| COST240119C00570000 | 2023-03-27 11:34AM EDT | 570.00 | 19.25 | 16.00 | 16.75 | 0.00 | - | 16 | 350 | 24.11% |
| COST240119C00580000 | 2023-03-29 11:21AM EDT | 580.00 | 12.80 | 13.55 | 14.45 | -1.39 | -9.80% | 1 | 661 | 23.91% |
| COST240119C00590000 | 2023-03-29 1:12PM EDT | 590.00 | 11.01 | 11.40 | 11.90 | -0.23 | -2.05% | 1 | 277 | 23.33% |
| COST240119C00600000 | 2023-03-29 2:47PM EDT | 600.00 | 9.45 | 9.40 | 9.95 | +0.24 | +2.61% | 2 | 1,145 | 23.00% |
| COST240119C00620000 | 2023-03-29 3:28PM EDT | 620.00 | 6.60 | 6.45 | 6.85 | -0.05 | -0.75% | 9 | 800 | 22.43% |
| COST240119C00640000 | 2023-03-29 11:26AM EDT | 640.00 | 4.15 | 4.20 | 4.75 | -0.85 | -17.00% | 2 | 541 | 22.10% |
| COST240119C00660000 | 2023-03-29 11:32AM EDT | 660.00 | 2.73 | 2.33 | 3.20 | -0.62 | -18.51% | 2 | 336 | 21.75% |
| COST240119C00680000 | 2023-03-29 1:18PM EDT | 680.00 | 1.93 | 1.52 | 2.35 | -0.60 | -23.72% | 10 | 316 | 21.90% |
| COST240119C00700000 | 2023-03-27 12:30PM EDT | 700.00 | 1.60 | 1.20 | 1.53 | 0.00 | - | 6 | 700 | 21.57% |
| COST240119C00720000 | 2023-03-27 11:39AM EDT | 720.00 | 1.00 | 0.49 | 1.05 | 0.00 | - | 50 | 509 | 21.52% |
| COST240119C00740000 | 2023-03-24 11:13AM EDT | 740.00 | 0.59 | 0.30 | 0.77 | 0.00 | - | 1 | 808 | 21.71% |
| COST240119C00760000 | 2023-03-23 10:48AM EDT | 760.00 | 0.41 | 0.17 | 0.55 | 0.00 | - | 3 | 343 | 21.81% |
| COST240119C00780000 | 2023-03-14 1:20PM EDT | 780.00 | 0.33 | 0.22 | 0.47 | 0.00 | - | 2 | 310 | 22.41% |
| COST240119C00800000 | 2023-03-23 3:05PM EDT | 800.00 | 0.19 | 0.15 | 0.37 | 0.00 | - | 2 | 340 | 22.75% |
| COST240119C00820000 | 2023-03-23 10:07AM EDT | 820.00 | 0.14 | 0.06 | 0.34 | 0.00 | - | 2 | 60 | 23.49% |
| COST240119C00840000 | 2023-03-16 1:40PM EDT | 840.00 | 0.11 | 0.05 | 0.31 | 0.00 | - | 2 | 79 | 24.15% |
| COST240119C00860000 | 2023-03-29 3:17PM EDT | 860.00 | 0.14 | 0.10 | 0.26 | -0.16 | -53.33% | 1 | 148 | 24.56% |
| COST240119C00880000 | 2023-03-27 11:01AM EDT | 880.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 245 | 22.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119P00220000 | 2023-03-24 9:30AM EDT | 220.00 | 0.11 | 0.46 | 0.99 | 0.00 | - | 1 | 2,438 | 43.75% |
| COST240119P00230000 | 2023-03-28 2:14PM EDT | 230.00 | 0.98 | 0.58 | 1.00 | 0.00 | - | 2 | 247 | 41.60% |
| COST240119P00240000 | 2023-03-28 2:14PM EDT | 240.00 | 1.13 | 0.74 | 1.44 | 0.00 | - | 13 | 47 | 41.91% |
| COST240119P00250000 | 2023-03-28 3:23PM EDT | 250.00 | 1.38 | 0.94 | 1.66 | 0.00 | - | 30 | 314 | 40.76% |
| COST240119P00260000 | 2023-03-29 9:39AM EDT | 260.00 | 1.45 | 1.33 | 1.94 | -0.09 | -5.84% | 1 | 197 | 39.77% |
| COST240119P00270000 | 2023-03-17 12:20PM EDT | 270.00 | 2.05 | 1.46 | 1.89 | 0.00 | - | 9 | 1,230 | 37.51% |
| COST240119P00280000 | 2023-03-23 2:29PM EDT | 280.00 | 2.20 | 1.90 | 2.27 | 0.00 | - | 11 | 115 | 36.79% |
| COST240119P00290000 | 2023-03-29 10:46AM EDT | 290.00 | 2.55 | 2.14 | 2.96 | -0.03 | -1.16% | 10 | 46 | 36.75% |
| COST240119P00300000 | 2023-03-28 3:23PM EDT | 300.00 | 2.94 | 2.56 | 3.30 | 0.00 | - | 32 | 180 | 35.57% |
| COST240119P00305000 | 2023-03-28 9:43AM EDT | 305.00 | 3.15 | 2.71 | 3.65 | 0.00 | - | 2 | 39 | 35.36% |
| COST240119P00310000 | 2023-03-14 3:57PM EDT | 310.00 | 3.90 | 2.94 | 3.90 | 0.00 | - | 4 | 84 | 34.89% |
| COST240119P00315000 | 2023-03-03 10:55AM EDT | 315.00 | 4.40 | 3.25 | 3.70 | 0.00 | - | 15 | 109 | 33.48% |
| COST240119P00320000 | 2023-03-22 3:31PM EDT | 320.00 | 3.95 | 3.55 | 3.85 | 0.00 | - | 3 | 112 | 32.80% |
| COST240119P00325000 | 2023-03-29 12:43PM EDT | 325.00 | 4.20 | 3.90 | 4.15 | +0.15 | +3.70% | 1 | 55 | 32.41% |
| COST240119P00330000 | 2023-03-29 12:12PM EDT | 330.00 | 4.50 | 4.20 | 4.35 | -0.20 | -4.26% | 1 | 495 | 31.81% |
| COST240119P00335000 | 2023-03-15 12:54PM EDT | 335.00 | 6.50 | 4.50 | 4.80 | 0.00 | - | 6 | 93 | 31.62% |
| COST240119P00340000 | 2023-03-20 11:45AM EDT | 340.00 | 5.75 | 4.85 | 5.15 | 0.00 | - | 2 | 115 | 31.21% |
| COST240119P00345000 | 2023-03-27 1:12PM EDT | 345.00 | 5.35 | 5.00 | 5.55 | 0.00 | - | 2 | 254 | 30.85% |
| COST240119P00350000 | 2023-03-29 10:38AM EDT | 350.00 | 6.02 | 5.60 | 5.95 | -0.21 | -3.37% | 2 | 431 | 30.46% |
| COST240119P00355000 | 2023-03-13 1:33PM EDT | 355.00 | 8.25 | 5.95 | 6.40 | 0.00 | - | 2 | 24 | 30.10% |
| COST240119P00360000 | 2023-03-27 10:16AM EDT | 360.00 | 6.25 | 6.45 | 6.80 | 0.00 | - | 1 | 124 | 29.64% |
| COST240119P00365000 | 2023-03-27 3:50PM EDT | 365.00 | 7.25 | 6.85 | 7.30 | 0.00 | - | 3 | 266 | 29.28% |
| COST240119P00370000 | 2023-03-24 11:56AM EDT | 370.00 | 8.30 | 7.35 | 7.80 | 0.00 | - | 1 | 173 | 28.88% |
| COST240119P00375000 | 2023-03-24 11:15AM EDT | 375.00 | 9.25 | 7.90 | 8.35 | 0.00 | - | 3 | 144 | 28.51% |
| COST240119P00380000 | 2023-03-27 10:47AM EDT | 380.00 | 8.37 | 8.35 | 8.95 | 0.00 | - | 1 | 197 | 28.16% |
| COST240119P00390000 | 2023-03-29 1:49PM EDT | 390.00 | 10.40 | 9.75 | 10.25 | +0.30 | +2.97% | 4 | 170 | 27.44% |
| COST240119P00400000 | 2023-03-29 10:23AM EDT | 400.00 | 11.90 | 11.10 | 11.70 | -0.20 | -1.65% | 1 | 619 | 26.72% |
| COST240119P00410000 | 2023-03-24 12:27PM EDT | 410.00 | 14.05 | 12.65 | 13.25 | 0.00 | - | 1 | 346 | 25.94% |
| COST240119P00420000 | 2023-03-29 1:43PM EDT | 420.00 | 15.57 | 14.55 | 15.50 | +1.17 | +8.12% | 1 | 314 | 25.56% |
| COST240119P00430000 | 2023-03-29 1:43PM EDT | 430.00 | 17.67 | 16.65 | 17.40 | +0.57 | +3.33% | 1 | 734 | 24.73% |
| COST240119P00440000 | 2023-03-29 3:16PM EDT | 440.00 | 19.20 | 18.85 | 19.75 | -1.30 | -6.34% | 2 | 734 | 24.06% |
| COST240119P00450000 | 2023-03-29 1:03PM EDT | 450.00 | 22.79 | 21.30 | 22.30 | -0.06 | -0.26% | 8 | 775 | 23.35% |
| COST240119P00460000 | 2023-03-29 12:47PM EDT | 460.00 | 25.80 | 24.20 | 25.35 | +1.02 | +4.12% | 1 | 1,125 | 22.76% |
| COST240119P00470000 | 2023-03-28 3:58PM EDT | 470.00 | 29.49 | 27.20 | 28.40 | 0.00 | - | 6 | 347 | 21.99% |
| COST240119P00480000 | 2023-03-28 1:52PM EDT | 480.00 | 32.30 | 30.55 | 32.00 | 0.00 | - | 1 | 704 | 21.33% |
| COST240119P00490000 | 2023-03-28 3:58PM EDT | 490.00 | 37.48 | 34.25 | 35.55 | 0.00 | - | 8 | 262 | 20.43% |
| COST240119P00500000 | 2023-03-29 12:39PM EDT | 500.00 | 41.00 | 38.65 | 39.70 | 0.00 | - | 24 | 578 | 19.64% |
| COST240119P00510000 | 2023-03-28 11:46AM EDT | 510.00 | 43.95 | 43.45 | 44.55 | 0.00 | - | 11 | 457 | 18.99% |
| COST240119P00520000 | 2023-03-24 10:30AM EDT | 520.00 | 51.45 | 48.55 | 49.55 | 0.00 | - | 5 | 166 | 18.16% |
| COST240119P00530000 | 2023-03-23 11:19AM EDT | 530.00 | 54.91 | 54.10 | 55.45 | 0.00 | - | 1 | 200 | 17.56% |
| COST240119P00540000 | 2023-03-27 12:45PM EDT | 540.00 | 60.05 | 60.30 | 62.20 | 0.00 | - | 2 | 313 | 17.18% |
| COST240119P00550000 | 2023-03-28 10:49AM EDT | 550.00 | 68.14 | 66.70 | 68.70 | 0.00 | - | 5 | 203 | 16.30% |
| COST240119P00560000 | 2023-03-28 2:28PM EDT | 560.00 | 77.07 | 74.10 | 76.20 | 0.00 | - | 1 | 692 | 15.76% |
| COST240119P00570000 | 2023-03-09 12:11PM EDT | 570.00 | 87.48 | 82.00 | 83.95 | 0.00 | - | 1 | 103 | 15.00% |
| COST240119P00580000 | 2023-03-28 2:28PM EDT | 580.00 | 93.33 | 90.20 | 92.10 | 0.00 | - | 1 | 218 | 14.11% |
| COST240119P00590000 | 2023-03-10 10:31AM EDT | 590.00 | 112.00 | 98.85 | 101.80 | 0.00 | - | 1 | 79 | 14.74% |
| COST240119P00600000 | 2023-03-03 4:25PM EDT | 600.00 | 124.45 | 107.55 | 111.40 | 0.00 | - | 254 | 0 | 15.13% |
| COST240119P00620000 | 2023-03-21 9:32AM EDT | 620.00 | 126.05 | 127.45 | 130.75 | 0.00 | - | 20 | 0 | 15.81% |
| COST240119P00640000 | 2023-02-06 12:52PM EDT | 640.00 | 124.30 | 152.55 | 156.20 | 0.00 | - | 1 | 0 | 24.70% |
| COST240119P00660000 | 2023-01-25 1:01PM EDT | 660.00 | 170.76 | 169.70 | 173.40 | 0.00 | - | 1 | 0 | 23.34% |
| COST240119P00680000 | 2022-11-01 10:48AM EDT | 680.00 | 178.53 | 178.55 | 182.40 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00700000 | 2022-11-29 1:01PM EDT | 700.00 | 171.15 | 240.40 | 246.50 | 0.00 | - | 2 | 0 | 51.53% |
| COST240119P00720000 | 2022-10-20 2:21PM EDT | 720.00 | 256.02 | 194.40 | 198.10 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00740000 | 2022-11-01 10:48AM EDT | 740.00 | 238.18 | 239.25 | 243.25 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00760000 | 2022-09-30 1:21PM EDT | 760.00 | 280.63 | 247.85 | 251.35 | 0.00 | - | 32 | 0 | 0.00% |
| COST240119P00780000 | 2022-09-30 2:23PM EDT | 780.00 | 302.69 | 267.80 | 271.35 | 0.00 | - | 322 | 0 | 0.00% |
| COST240119P00800000 | 2022-11-18 10:45AM EDT | 800.00 | 274.56 | 336.40 | 340.35 | 0.00 | - | 2 | 0 | 57.29% |
| COST240119P00820000 | 2022-11-17 1:44PM EDT | 820.00 | 301.62 | 356.40 | 360.30 | 0.00 | - | 12 | 0 | 58.88% |
| COST240119P00840000 | 2022-10-17 11:34AM EDT | 840.00 | 375.25 | 324.85 | 328.05 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119P00860000 | 2022-09-30 2:20PM EDT | 860.00 | 382.88 | 347.65 | 351.45 | 0.00 | - | 187 | 0 | 0.00% |
| COST240119P00880000 | 2022-09-30 2:22PM EDT | 880.00 | 402.92 | 367.55 | 371.20 | 0.00 | - | 89 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
