Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 310.60 | 318.80 | 0.00 | - | - | 1 | 262.31% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 180.45 | 187.60 | 0.00 | - | 1 | 0 | 125.49% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 151.00 | 157.95 | 0.00 | - | 1 | 0 | 118.36% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 96.05 | 102.20 | 0.00 | - | 9 | 2 | 71.29% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 91.10 | 98.40 | 0.00 | - | 20 | 6 | 79.18% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 86.10 | 92.65 | 0.00 | - | 1 | 0 | 69.65% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 80.80 | 87.00 | 0.00 | - | 1 | 0 | 55.47% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 75.75 | 82.70 | 0.00 | - | 1 | 0 | 60.08% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 66.80 | 72.55 | 0.00 | - | 5 | 5 | 59.79% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 60.70 | 67.45 | 0.00 | - | 30 | 1 | 78.86% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 52.49 | 51.30 | 57.75 | 0.00 | - | 1 | 34 | 71.45% |
| COST240503C00680000 | 2024-04-29 2:28PM EDT | 680.00 | 44.50 | 41.20 | 47.80 | 0.00 | - | 20 | 13 | 62.24% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 36.25 | 42.65 | 0.00 | - | 5 | 5 | 56.63% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 31.05 | 37.20 | 0.00 | - | 1 | 3 | 49.47% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 26.05 | 32.30 | 0.00 | - | 1 | 9 | 45.11% |
| COST240503C00700000 | 2024-04-29 1:08PM EDT | 700.00 | 24.00 | 21.55 | 28.35 | 0.00 | - | 5 | 67 | 44.78% |
| COST240503C00705000 | 2024-04-29 1:36PM EDT | 705.00 | 19.63 | 20.00 | 22.00 | 0.00 | - | 13 | 78 | 33.63% |
| COST240503C00707500 | 2024-04-25 11:25AM EDT | 707.50 | 14.90 | 18.25 | 19.80 | 0.00 | - | 5 | 45 | 32.28% |
| COST240503C00710000 | 2024-04-29 12:01PM EDT | 710.00 | 14.15 | 15.65 | 17.40 | 0.00 | - | 25 | 218 | 29.95% |
| COST240503C00712500 | 2024-04-29 12:06PM EDT | 712.50 | 12.85 | 13.80 | 15.20 | 0.00 | - | 23 | 90 | 28.28% |
| COST240503C00715000 | 2024-04-29 3:49PM EDT | 715.00 | 10.91 | 12.00 | 13.00 | -1.71 | -13.55% | 2 | 164 | 26.40% |
| COST240503C00717500 | 2024-04-30 9:58AM EDT | 717.50 | 10.40 | 10.45 | 11.20 | -1.00 | -8.77% | 13 | 128 | 25.71% |
| COST240503C00720000 | 2024-04-30 10:00AM EDT | 720.00 | 8.60 | 8.70 | 9.25 | -1.50 | -14.85% | 26 | 386 | 24.14% |
| COST240503C00722500 | 2024-04-30 9:52AM EDT | 722.50 | 6.60 | 7.20 | 7.65 | -1.75 | -20.96% | 16 | 164 | 23.37% |
| COST240503C00725000 | 2024-04-30 10:03AM EDT | 725.00 | 5.80 | 5.85 | 6.35 | -0.90 | -13.43% | 38 | 830 | 23.15% |
| COST240503C00727500 | 2024-04-30 9:56AM EDT | 727.50 | 4.44 | 4.65 | 5.05 | -1.06 | -19.27% | 36 | 179 | 22.44% |
| COST240503C00730000 | 2024-04-30 10:05AM EDT | 730.00 | 3.80 | 3.55 | 3.85 | -0.45 | -10.47% | 47 | 1,406 | 21.54% |
| COST240503C00732500 | 2024-04-30 9:56AM EDT | 732.50 | 2.57 | 2.70 | 2.96 | -0.68 | -20.92% | 15 | 379 | 21.18% |
| COST240503C00735000 | 2024-04-30 10:02AM EDT | 735.00 | 2.05 | 1.93 | 2.12 | -0.55 | -21.15% | 51 | 398 | 20.40% |
| COST240503C00737500 | 2024-04-30 9:44AM EDT | 737.50 | 1.28 | 1.40 | 1.59 | -0.72 | -36.00% | 3 | 185 | 20.34% |
| COST240503C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 1.08 | 1.08 | 1.24 | -0.36 | -25.00% | 80 | 585 | 20.67% |
| COST240503C00742500 | 2024-04-30 9:56AM EDT | 742.50 | 0.72 | 0.77 | 0.89 | -0.34 | -32.08% | 14 | 185 | 20.52% |
| COST240503C00745000 | 2024-04-30 9:46AM EDT | 745.00 | 0.48 | 0.50 | 0.64 | -0.30 | -38.46% | 16 | 797 | 20.51% |
| COST240503C00747500 | 2024-04-30 9:39AM EDT | 747.50 | 0.46 | 0.38 | 0.47 | -0.11 | -19.30% | 1 | 81 | 20.68% |
| COST240503C00750000 | 2024-04-30 10:04AM EDT | 750.00 | 0.29 | 0.30 | 0.36 | -0.12 | -29.27% | 33 | 692 | 21.07% |
| COST240503C00752500 | 2024-04-29 3:59PM EDT | 752.50 | 0.32 | 0.17 | 0.27 | 0.00 | - | 91 | 1,149 | 21.39% |
| COST240503C00755000 | 2024-04-30 9:40AM EDT | 755.00 | 0.18 | 0.13 | 0.22 | -0.05 | -21.74% | 2 | 1,016 | 22.02% |
| COST240503C00760000 | 2024-04-30 9:52AM EDT | 760.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 10 | 433 | 23.29% |
| COST240503C00765000 | 2024-04-29 2:56PM EDT | 765.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 52 | 229 | 25.05% |
| COST240503C00770000 | 2024-04-29 3:57PM EDT | 770.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 21 | 67 | 27.20% |
| COST240503C00775000 | 2024-04-30 9:54AM EDT | 775.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 2 | 144 | 28.81% |
| COST240503C00780000 | 2024-04-29 1:05PM EDT | 780.00 | 0.07 | 0.01 | 0.57 | 0.00 | - | 22 | 101 | 41.65% |
| COST240503C00785000 | 2024-04-29 12:40PM EDT | 785.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 11 | 111 | 35.84% |
| COST240503C00790000 | 2024-04-29 12:33PM EDT | 790.00 | 0.05 | 0.02 | 1.50 | 0.00 | - | 2 | 59 | 57.79% |
| COST240503C00795000 | 2024-04-29 3:40PM EDT | 795.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 10 | 107 | 44.39% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| COST240503C00805000 | 2024-04-15 9:40AM EDT | 805.00 | 0.50 | 0.01 | 1.45 | 0.00 | - | 1 | 3 | 57.84% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.01 | 0.20 | -0.05 | -50.00% | 22 | 41 | 49.22% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.01 | 1.49 | 0.00 | - | 1 | 2 | 63.50% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.01 | 1.49 | 0.00 | - | 1 | 2 | 71.26% |
| COST240503C00835000 | 2024-04-29 10:55AM EDT | 835.00 | 0.02 | 0.01 | 1.09 | 0.00 | - | 5 | 5 | 70.04% |
| COST240503C00840000 | 2024-04-30 9:59AM EDT | 840.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 89 | 50.59% |
| COST240503C00850000 | 2024-04-30 9:58AM EDT | 850.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 125 | 50.78% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 117 | 52.34% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 104.25% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 11 | 11 | 106.25% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 129.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 174.22% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 240.38% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 116.65% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 109.33% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| COST240503P00595000 | 2024-04-29 12:47PM EDT | 595.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 6 | 7 | 77.54% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 76 | 94.92% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 59 | 60 | 63.87% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 30 | 50 | 69.04% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 84.38% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| COST240503P00625000 | 2024-04-29 9:30AM EDT | 625.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 18 | 50.39% |
| COST240503P00630000 | 2024-04-29 12:25PM EDT | 630.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 54 | 48.05% |
| COST240503P00635000 | 2024-04-29 10:24AM EDT | 635.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 13 | 40 | 45.70% |
| COST240503P00640000 | 2024-04-29 3:32PM EDT | 640.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 7 | 66 | 52.25% |
| COST240503P00645000 | 2024-04-29 3:40PM EDT | 645.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 81 | 40.63% |
| COST240503P00650000 | 2024-04-29 3:57PM EDT | 650.00 | 0.02 | 0.04 | 0.07 | 0.00 | - | 6 | 164 | 41.80% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.01 | 1.13 | 0.00 | - | 1 | 53 | 53.35% |
| COST240503P00660000 | 2024-04-29 2:27PM EDT | 660.00 | 0.39 | 0.02 | 0.10 | +0.34 | +680.00% | 1 | 267 | 38.18% |
| COST240503P00665000 | 2024-04-29 3:55PM EDT | 665.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 11 | 144 | 35.84% |
| COST240503P00670000 | 2024-04-29 3:53PM EDT | 670.00 | 0.12 | 0.01 | 1.07 | 0.00 | - | 66 | 194 | 49.29% |
| COST240503P00675000 | 2024-04-29 3:40PM EDT | 675.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 32 | 230 | 30.27% |
| COST240503P00680000 | 2024-04-29 3:58PM EDT | 680.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 44 | 252 | 28.17% |
| COST240503P00685000 | 2024-04-30 9:59AM EDT | 685.00 | 0.11 | 0.09 | 0.16 | -0.04 | -26.67% | 3 | 465 | 26.12% |
| COST240503P00690000 | 2024-04-30 9:46AM EDT | 690.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 5 | 385 | 24.02% |
| COST240503P00695000 | 2024-04-29 3:48PM EDT | 695.00 | 0.32 | 0.24 | 0.32 | 0.00 | - | 337 | 473 | 22.88% |
| COST240503P00700000 | 2024-04-30 10:01AM EDT | 700.00 | 0.44 | 0.37 | 0.48 | -0.01 | -2.22% | 40 | 1,800 | 21.34% |
| COST240503P00705000 | 2024-04-29 3:57PM EDT | 705.00 | 0.85 | 0.67 | 0.77 | +0.13 | +18.06% | 2 | 581 | 20.07% |
| COST240503P00707500 | 2024-04-30 9:51AM EDT | 707.50 | 1.05 | 0.88 | 1.04 | +0.05 | +5.00% | 5 | 182 | 19.80% |
| COST240503P00710000 | 2024-04-30 9:41AM EDT | 710.00 | 1.47 | 1.17 | 1.32 | +0.27 | +22.50% | 6 | 417 | 19.18% |
| COST240503P00712500 | 2024-04-30 9:57AM EDT | 712.50 | 1.68 | 1.49 | 1.70 | -0.12 | -6.67% | 3 | 155 | 18.66% |
| COST240503P00715000 | 2024-04-30 9:59AM EDT | 715.00 | 2.05 | 2.04 | 2.25 | +0.05 | +2.50% | 7 | 336 | 18.42% |
| COST240503P00717500 | 2024-04-30 9:53AM EDT | 717.50 | 2.90 | 2.60 | 2.80 | +0.29 | +11.11% | 4 | 195 | 17.68% |
| COST240503P00720000 | 2024-04-30 10:05AM EDT | 720.00 | 3.40 | 3.30 | 3.50 | +0.10 | +2.63% | 38 | 286 | 16.99% |
| COST240503P00722500 | 2024-04-30 10:00AM EDT | 722.50 | 4.44 | 4.20 | 4.55 | -0.02 | -0.45% | 17 | 191 | 16.91% |
| COST240503P00725000 | 2024-04-30 9:55AM EDT | 725.00 | 6.15 | 5.45 | 5.80 | +0.98 | +18.96% | 10 | 949 | 16.86% |
| COST240503P00727500 | 2024-04-30 10:00AM EDT | 727.50 | 6.77 | 6.50 | 6.95 | +0.36 | +5.62% | 5 | 142 | 15.79% |
| COST240503P00730000 | 2024-04-30 9:58AM EDT | 730.00 | 8.45 | 7.90 | 8.45 | +0.70 | +9.03% | 4 | 378 | 15.15% |
| COST240503P00732500 | 2024-04-29 3:07PM EDT | 732.50 | 12.55 | 9.25 | 10.45 | 0.00 | - | 37 | 46 | 15.73% |
| COST240503P00735000 | 2024-04-29 3:16PM EDT | 735.00 | 14.00 | 10.85 | 12.15 | 0.00 | - | 14 | 255 | 14.09% |
| COST240503P00737500 | 2024-04-26 3:35PM EDT | 737.50 | 11.15 | 13.00 | 14.10 | 0.00 | - | 10 | 4 | 11.91% |
| COST240503P00740000 | 2024-04-29 3:33PM EDT | 740.00 | 17.00 | 14.85 | 16.55 | 0.00 | - | 1 | 64 | 12.94% |
| COST240503P00742500 | 2024-04-29 2:47PM EDT | 742.50 | 18.95 | 16.15 | 20.70 | 0.00 | - | 1 | 8 | 26.05% |
| COST240503P00745000 | 2024-04-29 2:39PM EDT | 745.00 | 21.94 | 18.35 | 24.35 | 0.00 | - | 4 | 10 | 33.80% |
| COST240503P00750000 | 2024-04-29 11:16AM EDT | 750.00 | 28.56 | 23.20 | 29.50 | 0.00 | - | 6 | 13 | 39.00% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 25.25 | 31.95 | 0.00 | - | 1 | 1 | 40.93% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 27.10 | 34.25 | 0.00 | - | 1 | 0 | 42.05% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 33.10 | 39.55 | 0.00 | - | 2 | 0 | 47.75% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 37.35 | 44.10 | 0.00 | - | 1 | 0 | 49.28% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 73.05 | 79.85 | 0.00 | - | - | 0 | 79.46% |
© 2024 Yahoo. All rights reserved.