Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.53-9.33 (-1.85%)
At close: 04:00PM EST
494.00 -0.53 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119C002200002022-11-21 11:27AM EST220.00316.58284.00287.500.00-56362.16%
COST240119C002300002022-10-17 11:30AM EST230.00247.50294.35298.250.00-44385.02%
COST240119C002400002022-11-15 10:42AM EST240.00299.82265.75269.200.00-1958.97%
COST240119C002500002022-11-01 1:09PM EST250.00267.00265.55269.250.00-13168.22%
COST240119C002600002022-12-01 1:45PM EST260.00259.55247.50251.450.00-28356.11%
COST240119C002700002022-11-11 11:20AM EST270.00255.10238.15242.700.00-13954.59%
COST240119C002800002022-09-26 2:53PM EST280.00221.79235.75240.000.00-75359.83%
COST240119C002900002022-08-30 10:14AM EST290.00253.59209.60215.350.00-204443.72%
COST240119C003000002022-12-01 2:45PM EST300.00222.86212.30215.850.00-16950.80%
COST240119C003050002022-11-14 2:58PM EST305.00229.66207.85211.450.00-22550.11%
COST240119C003100002022-11-23 11:10AM EST310.00244.98203.60207.100.00-211451.13%
COST240119C003150002022-10-06 9:38AM EST315.00197.56193.25198.300.00-41446.42%
COST240119C003200002022-10-06 9:38AM EST320.00193.42189.00192.400.00-82244.42%
COST240119C003250002022-11-07 2:58PM EST325.00187.50190.60194.200.00-25149.22%
COST240119C003300002022-10-06 9:40AM EST330.00184.81180.65185.850.00-4645.17%
COST240119C003350002022-11-25 11:11AM EST335.00226.90181.55186.000.00-2648.22%
COST240119C003400002022-08-31 11:54AM EST340.00207.08167.45170.800.00-61038.54%
COST240119C003450002022-11-18 2:50PM EST345.00201.41173.45177.500.00-3446.95%
COST240119C003500002022-11-30 2:10PM EST350.00207.02169.75173.500.00-45646.49%
COST240119C003550002022-11-30 2:10PM EST355.00202.82165.55168.800.00-8945.50%
COST240119C003600002022-12-02 10:55AM EST360.00163.49161.70165.35-8.27-4.81%12045.42%
COST240119C003650002022-12-01 3:14PM EST365.00167.66156.30161.150.00-155044.77%
COST240119C003700002022-08-31 9:24AM EST370.00181.75141.85148.050.00-183037.85%
COST240119C003750002022-11-18 10:32AM EST375.00179.25148.40152.650.00-44343.40%
COST240119C003800002022-12-01 12:39PM EST380.00157.28145.20148.550.00-49542.80%
COST240119C003900002022-11-22 1:16PM EST390.00172.50137.65140.950.00-14941.96%
COST240119C004000002022-12-02 1:38PM EST400.00130.00130.05133.90-10.00-7.14%111841.38%
COST240119C004100002022-11-17 2:51PM EST410.00146.70121.70126.650.00-18040.60%
COST240119C004200002022-11-14 3:24PM EST420.00136.27114.50119.350.00-27439.72%
COST240119C004300002022-11-18 9:54AM EST430.00138.60108.75111.500.00-119338.47%
COST240119C004400002022-12-01 2:05PM EST440.00110.00100.75105.400.00-320838.11%
COST240119C004500002022-12-02 3:01PM EST450.0097.8094.8599.20-6.20-5.96%747237.60%
COST240119C004600002022-12-01 12:53PM EST460.00100.4589.2092.500.00-419636.75%
COST240119C004700002022-12-01 3:28PM EST470.0091.5082.6086.950.00-820536.40%
COST240119C004800002022-12-02 12:37PM EST480.0079.1577.3080.85-7.85-9.02%4936035.68%
COST240119C004900002022-12-02 2:55PM EST490.0073.1871.3075.40-7.82-9.65%228835.19%
COST240119C005000002022-12-02 3:10PM EST500.0068.0066.4569.70-6.00-8.11%1167734.49%
COST240119C005100002022-12-02 3:47PM EST510.0062.0360.9063.90-8.02-11.45%214633.65%
COST240119C005200002022-12-02 1:17PM EST520.0057.8555.8559.65-5.40-8.54%1330133.46%
COST240119C005300002022-12-02 1:45PM EST530.0051.9151.5552.50-8.19-13.63%221331.80%
COST240119C005400002022-12-02 3:20PM EST540.0049.0047.3050.65-6.50-11.71%237232.56%
COST240119C005500002022-12-02 2:29PM EST550.0043.9143.0545.75-6.04-12.09%166531.76%
COST240119C005600002022-12-01 12:47PM EST560.0047.0139.1542.550.00-146131.69%
COST240119C005700002022-12-02 12:22PM EST570.0038.0535.8539.05-18.15-32.30%128431.38%
COST240119C005800002022-12-02 1:53PM EST580.0032.5032.4535.55-5.20-13.79%231330.97%
COST240119C005900002022-11-28 9:44AM EST590.0048.1029.2532.700.00-314430.79%
COST240119C006000002022-12-02 2:29PM EST600.0027.3926.6530.20-3.61-11.65%1495930.70%
COST240119C006200002022-12-02 3:16PM EST620.0023.0521.4024.10-2.45-9.61%347129.66%
COST240119C006400002022-12-02 2:27PM EST640.0017.6017.0519.65-4.75-21.25%1146329.12%
COST240119C006600002022-12-02 10:47AM EST660.0015.4513.6515.80-2.95-16.03%135228.57%
COST240119C006800002022-12-01 11:02AM EST680.0014.8011.4012.400.00-4924227.92%
COST240119C007000002022-12-02 10:49AM EST700.009.958.8010.05-2.00-16.74%1161627.68%
COST240119C007200002022-12-02 9:54AM EST720.008.207.058.05-1.20-12.77%140227.39%
COST240119C007400002022-12-02 12:04PM EST740.006.315.556.30-1.19-15.87%158027.02%
COST240119C007600002022-12-01 9:54AM EST760.005.754.455.400.00-126027.27%
COST240119C007800002022-12-02 9:30AM EST780.004.603.503.85-2.75-37.41%331926.45%
COST240119C008000002022-12-02 1:10PM EST800.003.352.773.30-0.55-14.10%128226.71%
COST240119C008200002022-12-02 3:02PM EST820.002.501.932.74-0.60-19.35%54126.79%
COST240119C008400002022-12-02 2:59PM EST840.002.201.712.39-0.23-9.47%16927.09%
COST240119C008600002022-11-30 1:58PM EST860.003.001.352.150.00-356227.52%
COST240119C008800002022-12-02 1:36PM EST880.001.501.291.79-1.20-44.44%37127.57%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119P002200002022-12-02 3:55PM EST220.002.111.922.30-0.04-1.86%152,03343.10%
COST240119P002300002022-11-28 12:01PM EST230.002.002.163.250.00-119543.86%
COST240119P002400002022-11-23 1:41PM EST240.002.302.483.600.00-101942.61%
COST240119P002500002022-11-07 11:02AM EST250.004.452.834.050.00-111241.56%
COST240119P002600002022-11-23 11:53AM EST260.003.003.204.500.00-112640.44%
COST240119P002700002022-12-02 1:28PM EST270.004.253.655.00+0.67+18.72%11,24339.38%
COST240119P002800002022-12-01 9:58AM EST280.004.304.205.600.00-16338.43%
COST240119P002900002022-11-16 2:44PM EST290.005.065.105.500.00-44236.30%
COST240119P003000002022-12-02 10:08AM EST300.006.255.806.25+0.55+9.65%2010635.55%
COST240119P003050002022-12-02 10:30AM EST305.006.606.057.00+0.45+7.32%35135.67%
COST240119P003100002022-12-01 3:49PM EST310.006.686.507.200.00-216134.98%
COST240119P003150002022-11-28 12:57PM EST315.005.756.957.550.00-18934.49%
COST240119P003200002022-12-02 2:47PM EST320.007.857.458.00+0.37+4.95%310334.10%
COST240119P003250002022-12-01 2:52PM EST325.007.727.958.450.00-33133.69%
COST240119P003300002022-11-16 12:32PM EST330.007.528.409.000.00-811933.38%
COST240119P003350002022-11-28 1:56PM EST335.007.308.959.600.00-16633.09%
COST240119P003400002022-12-01 9:54AM EST340.009.699.3010.150.00-15732.72%
COST240119P003450002022-11-23 9:37AM EST345.008.1310.1010.500.00-217832.13%
COST240119P003500002022-12-02 2:47PM EST350.0011.1710.7011.20+0.77+7.40%1317031.86%
COST240119P003550002022-11-15 11:45AM EST355.009.7811.3512.300.00-11431.94%
COST240119P003600002022-11-15 10:47AM EST360.0010.3811.9013.150.00-26631.74%
COST240119P003650002022-12-02 3:03PM EST365.0013.0012.6513.30+0.30+2.36%223130.90%
COST240119P003700002022-12-02 3:03PM EST370.0013.7013.3514.25+3.85+39.09%18830.74%
COST240119P003750002022-10-28 10:47AM EST375.0015.8110.6011.400.00-3027.38%
COST240119P003800002022-12-01 11:21AM EST380.0014.700.000.000.00-506.25%
COST240119P003900002022-12-02 11:05AM EST390.0017.8516.9518.20+2.35+15.16%45129.84%
COST240119P004000002022-12-02 3:36PM EST400.0019.3518.7519.25+1.45+8.10%3654628.58%
COST240119P004100002022-12-02 2:51PM EST410.0021.5421.1022.25+1.24+6.11%2422928.54%
COST240119P004200002022-11-21 10:26AM EST420.0020.4523.1524.900.00-1014628.11%
COST240119P004300002022-12-02 10:00AM EST430.0027.0026.0526.40+2.00+8.00%536126.89%
COST240119P004400002022-11-29 2:46PM EST440.0023.1728.6030.350.00-544826.98%
COST240119P004500002022-12-02 9:31AM EST450.0032.8031.5533.65+2.40+7.89%241826.55%
COST240119P004600002022-12-01 9:40AM EST460.0034.2034.7036.700.00-320125.86%
COST240119P004700002022-12-01 10:12AM EST470.0038.1438.2540.450.00-220925.40%
COST240119P004800002022-12-01 10:12AM EST480.0041.8442.0544.300.00-249624.87%
COST240119P004900002022-12-02 3:31PM EST490.0047.7546.1548.20+3.33+7.50%216324.22%
COST240119P005000002022-12-02 3:36PM EST500.0051.3050.4552.80+3.10+6.43%3944123.78%
COST240119P005100002022-12-02 11:51AM EST510.0055.6555.1558.00+2.60+4.90%24737823.48%
COST240119P005200002022-11-30 12:19PM EST520.0049.9260.1563.050.00-213422.97%
COST240119P005300002022-12-01 3:44PM EST530.0062.3261.0564.100.00-421620.36%
COST240119P005400002022-12-02 3:47PM EST540.0072.1071.1073.60+4.35+6.42%2368921.69%
COST240119P005500002022-12-02 11:52AM EST550.0077.5576.9579.25+4.55+6.23%13812320.99%
COST240119P005600002022-12-01 12:58PM EST560.0078.5083.4085.850.00-234620.59%
COST240119P005700002022-12-02 11:48AM EST570.0090.2090.0592.65+5.70+6.75%3211120.13%
COST240119P005800002022-12-01 1:18PM EST580.0090.9598.1099.900.00-120719.75%
COST240119P005900002022-12-01 1:18PM EST590.0097.80103.60106.850.00-112018.98%
COST240119P006000002022-11-28 9:36AM EST600.0088.95111.95114.500.00-319218.42%
COST240119P006200002022-11-23 10:18AM EST620.00101.000.000.000.00-500.00%
COST240119P006400002022-12-01 3:51PM EST640.00138.00145.65148.800.00-1057816.87%
COST240119P006600002022-12-01 1:36PM EST660.00154.91164.35167.600.00-233916.68%
COST240119P006800002022-11-01 9:48AM EST680.00178.53178.55182.400.00-200.00%
COST240119P007000002022-11-29 12:01PM EST700.00171.15203.60207.100.00-2218.33%
COST240119P007200002022-10-20 1:21PM EST720.00256.02194.40198.100.00-200.00%
COST240119P007400002022-11-01 9:48AM EST740.00238.18239.25243.250.00-200.00%
COST240119P007600002022-09-30 12:21PM EST760.00280.63247.85251.350.00-3200.00%
COST240119P007800002022-09-30 1:23PM EST780.00302.69267.80271.350.00-32200.00%
COST240119P008000002022-11-18 9:45AM EST800.00274.56304.05307.200.00-2023.96%
COST240119P008200002022-11-17 12:44PM EST820.00301.62323.60327.200.00-12024.93%
COST240119P008400002022-10-17 10:34AM EST840.00375.25324.85328.050.00-200.00%
COST240119P008600002022-09-30 1:20PM EST860.00382.88347.65351.450.00-18700.00%
COST240119P008800002022-09-30 1:22PM EST880.00402.92367.55371.200.00-8900.00%