Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 550.00 | 161.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240510C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 97.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 625.00 | 83.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 66.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 655.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 660.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 665.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 670.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 675.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 680.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 685.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00690000 | 2024-04-22 2:57PM EDT | 690.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00695000 | 2024-04-18 11:49AM EDT | 695.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510C00700000 | 2024-04-29 2:00PM EDT | 700.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST240510C00705000 | 2024-04-26 12:07PM EDT | 705.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510C00707500 | 2024-04-25 9:43AM EDT | 707.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240510C00710000 | 2024-04-29 3:00PM EDT | 710.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| COST240510C00712500 | 2024-04-29 11:46AM EDT | 712.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510C00715000 | 2024-04-29 2:32PM EDT | 715.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240510C00717500 | 2024-04-29 2:32PM EDT | 717.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510C00720000 | 2024-04-29 3:55PM EDT | 720.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COST240510C00722500 | 2024-04-29 3:59PM EDT | 722.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| COST240510C00725000 | 2024-04-29 3:59PM EDT | 725.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| COST240510C00727500 | 2024-04-29 3:47PM EDT | 727.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| COST240510C00730000 | 2024-04-29 3:59PM EDT | 730.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| COST240510C00732500 | 2024-04-29 2:51PM EDT | 732.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| COST240510C00735000 | 2024-04-29 3:33PM EDT | 735.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| COST240510C00740000 | 2024-04-29 2:52PM EDT | 740.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| COST240510C00745000 | 2024-04-29 3:45PM EDT | 745.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| COST240510C00750000 | 2024-04-29 3:54PM EDT | 750.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| COST240510C00755000 | 2024-04-29 3:52PM EDT | 755.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COST240510C00760000 | 2024-04-29 3:38PM EDT | 760.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| COST240510C00765000 | 2024-04-29 3:38PM EDT | 765.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240510C00770000 | 2024-04-29 12:38PM EDT | 770.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240510C00775000 | 2024-04-29 1:10PM EDT | 775.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COST240510C00780000 | 2024-04-29 11:03AM EDT | 780.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COST240510C00785000 | 2024-04-29 10:01AM EDT | 785.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00790000 | 2024-04-29 12:10PM EDT | 790.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COST240510C00795000 | 2024-04-26 10:06AM EDT | 795.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00800000 | 2024-04-29 9:30AM EDT | 800.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 805.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 810.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 815.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240510C00825000 | 2024-04-16 11:40AM EDT | 825.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240510C00830000 | 2024-04-12 10:26AM EDT | 830.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510C00835000 | 2024-04-26 10:43AM EDT | 835.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 840.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240510C00850000 | 2024-04-15 9:34AM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240510C00860000 | 2024-04-25 12:07PM EDT | 860.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| COST240510C00890000 | 2024-04-22 1:22PM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510C00910000 | 2024-04-25 10:10AM EDT | 910.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00590000 | 2024-04-25 1:55PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 595.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240510P00600000 | 2024-04-22 1:16PM EDT | 600.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 605.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240510P00610000 | 2024-04-18 1:15PM EDT | 610.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00615000 | 2024-04-22 10:03AM EDT | 615.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 625.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 630.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 635.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240510P00645000 | 2024-04-26 11:36AM EDT | 645.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510P00650000 | 2024-04-29 2:53PM EDT | 650.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| COST240510P00655000 | 2024-04-29 3:03PM EDT | 655.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510P00660000 | 2024-04-29 2:32PM EDT | 660.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COST240510P00665000 | 2024-04-29 9:49AM EDT | 665.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240510P00670000 | 2024-04-29 3:59PM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| COST240510P00675000 | 2024-04-29 3:03PM EDT | 675.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| COST240510P00680000 | 2024-04-29 3:29PM EDT | 680.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| COST240510P00685000 | 2024-04-29 3:23PM EDT | 685.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| COST240510P00690000 | 2024-04-29 3:55PM EDT | 690.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| COST240510P00695000 | 2024-04-29 3:47PM EDT | 695.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| COST240510P00700000 | 2024-04-29 3:59PM EDT | 700.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| COST240510P00705000 | 2024-04-29 3:14PM EDT | 705.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| COST240510P00707500 | 2024-04-29 2:50PM EDT | 707.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST240510P00710000 | 2024-04-29 3:28PM EDT | 710.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| COST240510P00712500 | 2024-04-29 3:57PM EDT | 712.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COST240510P00715000 | 2024-04-29 3:58PM EDT | 715.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| COST240510P00717500 | 2024-04-29 3:58PM EDT | 717.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| COST240510P00720000 | 2024-04-29 3:50PM EDT | 720.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| COST240510P00722500 | 2024-04-29 3:49PM EDT | 722.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| COST240510P00725000 | 2024-04-29 3:52PM EDT | 725.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| COST240510P00727500 | 2024-04-29 1:15PM EDT | 727.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST240510P00730000 | 2024-04-29 1:48PM EDT | 730.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST240510P00732500 | 2024-04-29 11:44AM EDT | 732.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST240510P00735000 | 2024-04-29 1:04PM EDT | 735.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240510P00740000 | 2024-04-29 1:04PM EDT | 740.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| COST240510P00745000 | 2024-04-24 3:43PM EDT | 745.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240510P00750000 | 2024-04-29 9:32AM EDT | 750.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 755.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240510P00760000 | 2024-04-02 3:56PM EDT | 760.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 790.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.