Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 585.00 | 135.42 | 135.40 | 142.25 | 0.00 | - | - | 1 | 52.56% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 600.00 | 116.00 | 120.05 | 127.00 | 0.00 | - | 1 | 3 | 58.66% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 625.00 | 98.99 | 95.60 | 103.20 | 0.00 | - | - | 1 | 51.99% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 640.00 | 70.27 | 80.85 | 88.05 | 0.00 | - | 1 | 1 | 45.58% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 645.00 | 81.00 | 75.80 | 82.85 | 0.00 | - | - | 68 | 43.10% |
| COST240524C00650000 | 2024-04-18 2:41PM EDT | 650.00 | 67.00 | 71.15 | 78.30 | 0.00 | - | - | 42 | 42.08% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 77.90 | 67.55 | 73.20 | 0.00 | - | 1 | 1 | 39.82% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 665.00 | 62.94 | 58.05 | 61.45 | 0.00 | - | - | 3 | 32.01% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 670.00 | 59.75 | 54.40 | 58.45 | 0.00 | - | 4 | 9 | 34.11% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 675.00 | 53.74 | 50.50 | 53.25 | 0.00 | - | - | 3 | 31.62% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 680.00 | 47.40 | 45.85 | 49.25 | -3.28 | -6.47% | 2 | 5 | 31.29% |
| COST240524C00685000 | 2024-04-30 12:51PM EDT | 685.00 | 41.75 | 41.50 | 44.75 | +0.95 | +2.33% | 1 | 82 | 29.92% |
| COST240524C00690000 | 2024-04-26 10:23AM EDT | 690.00 | 42.65 | 37.50 | 39.85 | 0.00 | - | 1 | 27 | 27.80% |
| COST240524C00695000 | 2024-04-23 9:47AM EDT | 695.00 | 33.35 | 33.45 | 36.30 | 0.00 | - | 9 | 9 | 27.72% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 700.00 | 35.05 | 29.55 | 31.45 | 0.00 | - | 5 | 12 | 25.46% |
| COST240524C00705000 | 2024-04-19 2:57PM EDT | 705.00 | 19.47 | 26.10 | 27.60 | 0.00 | - | 1 | 2 | 24.55% |
| COST240524C00710000 | 2024-04-30 12:54PM EDT | 710.00 | 22.36 | 23.05 | 23.85 | -2.74 | -10.92% | 1 | 56 | 23.56% |
| COST240524C00715000 | 2024-04-30 1:45PM EDT | 715.00 | 19.40 | 20.00 | 20.55 | -6.60 | -25.38% | 3 | 15 | 22.93% |
| COST240524C00720000 | 2024-04-29 12:55PM EDT | 720.00 | 17.70 | 16.80 | 17.50 | 0.00 | - | 2 | 30 | 22.35% |
| COST240524C00725000 | 2024-04-30 11:30AM EDT | 725.00 | 12.79 | 14.10 | 14.75 | -3.81 | -22.95% | 3 | 101 | 21.87% |
| COST240524C00730000 | 2024-04-30 1:19PM EDT | 730.00 | 11.09 | 11.65 | 12.25 | -2.88 | -20.62% | 40 | 414 | 21.40% |
| COST240524C00735000 | 2024-04-30 11:52AM EDT | 735.00 | 8.97 | 9.50 | 10.15 | -1.26 | -12.32% | 1 | 40 | 21.13% |
| COST240524C00740000 | 2024-04-30 1:28PM EDT | 740.00 | 7.50 | 7.75 | 8.30 | -1.50 | -16.67% | 8 | 847 | 20.87% |
| COST240524C00745000 | 2024-04-30 12:57PM EDT | 745.00 | 6.10 | 6.15 | 6.70 | -0.56 | -8.41% | 7 | 45 | 20.63% |
| COST240524C00750000 | 2024-04-30 1:19PM EDT | 750.00 | 4.70 | 4.75 | 5.35 | -1.55 | -24.80% | 78 | 791 | 20.43% |
| COST240524C00755000 | 2024-04-30 11:40AM EDT | 755.00 | 3.23 | 3.80 | 4.20 | -0.91 | -21.98% | 5 | 65 | 20.21% |
| COST240524C00760000 | 2024-04-30 1:40PM EDT | 760.00 | 3.10 | 2.90 | 3.35 | -0.32 | -9.36% | 9 | 54 | 20.22% |
| COST240524C00765000 | 2024-04-30 12:45PM EDT | 765.00 | 2.29 | 2.21 | 2.69 | -0.23 | -9.13% | 4 | 90 | 20.33% |
| COST240524C00770000 | 2024-04-30 1:19PM EDT | 770.00 | 1.74 | 1.72 | 2.12 | -0.62 | -26.27% | 57 | 375 | 20.37% |
| COST240524C00775000 | 2024-04-30 12:41PM EDT | 775.00 | 1.49 | 1.32 | 1.69 | -0.05 | -3.25% | 4 | 46 | 20.51% |
| COST240524C00780000 | 2024-04-30 10:57AM EDT | 780.00 | 1.18 | 1.03 | 1.33 | -0.12 | -9.23% | 2 | 34 | 20.61% |
| COST240524C00785000 | 2024-04-29 3:18PM EDT | 785.00 | 0.98 | 0.84 | 1.10 | 0.00 | - | 19 | 57 | 20.96% |
| COST240524C00790000 | 2024-04-26 3:33PM EDT | 790.00 | 1.21 | 0.61 | 0.89 | 0.00 | - | 8 | 39 | 21.21% |
| COST240524C00795000 | 2024-04-26 3:18PM EDT | 795.00 | 0.96 | 0.45 | 0.76 | 0.00 | - | 2 | 3 | 21.68% |
| COST240524C00800000 | 2024-04-30 9:52AM EDT | 800.00 | 0.49 | 0.35 | 0.68 | 0.00 | - | 50 | 76 | 22.33% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 805.00 | 1.34 | 0.27 | 0.60 | 0.00 | - | - | 1 | 22.88% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 810.00 | 0.58 | 0.23 | 0.49 | 0.00 | - | 1 | 4 | 23.12% |
| COST240524C00815000 | 2024-04-25 10:14AM EDT | 815.00 | 0.30 | 0.18 | 0.45 | 0.00 | - | 1 | 3 | 23.79% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 820.00 | 0.36 | 0.14 | 0.41 | 0.00 | - | - | 10 | 24.41% |
| COST240524C00850000 | 2024-04-29 10:38AM EDT | 850.00 | 0.10 | 0.06 | 2.72 | 0.00 | - | 1 | 2 | 42.59% |
| COST240524C00880000 | 2024-04-16 1:08PM EDT | 880.00 | 0.24 | 0.01 | 1.50 | 0.00 | - | - | 1 | 43.62% |
| COST240524C00910000 | 2024-04-16 1:08PM EDT | 910.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 49.38% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 960.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 590.00 | 0.21 | 0.07 | 0.76 | 0.00 | - | 2 | 9 | 40.41% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 595.00 | 0.22 | 0.08 | 0.36 | 0.00 | - | 2 | 3 | 34.64% |
| COST240524P00600000 | 2024-04-29 2:28PM EDT | 600.00 | 0.10 | 0.10 | 0.37 | 0.00 | - | 80 | 78 | 33.47% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 605.00 | 0.65 | 0.14 | 0.40 | 0.00 | - | - | 2 | 32.54% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 610.00 | 0.32 | 0.17 | 0.44 | 0.00 | - | 28 | 18 | 31.69% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 615.00 | 0.31 | 0.22 | 0.49 | 0.00 | - | 12 | 13 | 30.88% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 620.00 | 0.38 | 0.27 | 0.53 | 0.00 | - | 12 | 32 | 29.92% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 625.00 | 0.41 | 0.33 | 0.58 | 0.00 | - | 1 | 6 | 29.00% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 630.00 | 0.44 | 0.41 | 0.65 | 0.00 | - | 1 | 24 | 28.20% |
| COST240524P00635000 | 2024-04-29 1:25PM EDT | 635.00 | 0.53 | 0.48 | 0.75 | 0.00 | - | 8 | 31 | 27.53% |
| COST240524P00640000 | 2024-04-29 3:25PM EDT | 640.00 | 0.63 | 0.55 | 0.84 | 0.00 | - | 11 | 68 | 26.69% |
| COST240524P00645000 | 2024-04-30 11:27AM EDT | 645.00 | 0.81 | 0.63 | 0.96 | -0.09 | -10.00% | 51 | 61 | 25.94% |
| COST240524P00650000 | 2024-04-30 10:11AM EDT | 650.00 | 0.85 | 0.77 | 1.11 | -0.11 | -11.46% | 52 | 88 | 25.24% |
| COST240524P00655000 | 2024-04-29 12:07PM EDT | 655.00 | 1.05 | 0.96 | 1.23 | 0.00 | - | 3 | 21 | 24.29% |
| COST240524P00660000 | 2024-04-30 12:52PM EDT | 660.00 | 1.44 | 1.23 | 1.44 | +0.20 | +16.13% | 4 | 99 | 23.63% |
| COST240524P00665000 | 2024-04-30 10:18AM EDT | 665.00 | 1.40 | 1.39 | 1.74 | -0.06 | -4.11% | 1 | 63 | 23.13% |
| COST240524P00670000 | 2024-04-29 10:39AM EDT | 670.00 | 1.68 | 1.64 | 2.02 | -0.03 | -1.75% | 2 | 173 | 22.40% |
| COST240524P00675000 | 2024-04-30 12:28PM EDT | 675.00 | 2.29 | 2.04 | 2.46 | +0.06 | +2.69% | 2 | 587 | 21.96% |
| COST240524P00680000 | 2024-04-30 12:51PM EDT | 680.00 | 2.95 | 2.49 | 2.96 | +0.41 | +16.14% | 5 | 667 | 21.44% |
| COST240524P00685000 | 2024-04-30 12:46PM EDT | 685.00 | 3.62 | 2.99 | 3.40 | +0.47 | +14.92% | 7 | 64 | 20.58% |
| COST240524P00690000 | 2024-04-30 12:57PM EDT | 690.00 | 4.32 | 3.70 | 4.10 | +0.35 | +8.82% | 14 | 78 | 20.06% |
| COST240524P00695000 | 2024-04-30 11:20AM EDT | 695.00 | 5.30 | 4.60 | 5.00 | +1.05 | +24.71% | 12 | 74 | 19.65% |
| COST240524P00700000 | 2024-04-30 1:49PM EDT | 700.00 | 6.22 | 5.55 | 6.00 | +1.17 | +23.17% | 7 | 166 | 19.13% |
| COST240524P00705000 | 2024-04-30 1:49PM EDT | 705.00 | 7.50 | 6.80 | 7.35 | +0.72 | +10.62% | 6 | 40 | 18.85% |
| COST240524P00710000 | 2024-04-30 1:22PM EDT | 710.00 | 9.48 | 8.20 | 8.80 | +1.16 | +13.94% | 4 | 71 | 18.38% |
| COST240524P00715000 | 2024-04-30 9:43AM EDT | 715.00 | 9.25 | 9.85 | 10.45 | -0.76 | -7.59% | 13 | 105 | 17.85% |
| COST240524P00720000 | 2024-04-30 11:56AM EDT | 720.00 | 13.40 | 11.90 | 12.50 | +1.07 | +8.68% | 29 | 154 | 17.49% |
| COST240524P00725000 | 2024-04-30 10:21AM EDT | 725.00 | 13.98 | 14.20 | 14.80 | -0.07 | -0.50% | 5 | 26 | 17.07% |
| COST240524P00730000 | 2024-04-30 9:51AM EDT | 730.00 | 16.22 | 16.80 | 17.55 | +2.72 | +20.15% | 2 | 35 | 16.84% |
| COST240524P00735000 | 2024-04-29 9:52AM EDT | 735.00 | 18.21 | 19.65 | 20.35 | 0.00 | - | 4 | 13 | 16.23% |
| COST240524P00740000 | 2024-04-29 9:52AM EDT | 740.00 | 21.21 | 22.85 | 23.65 | 0.00 | - | 4 | 30 | 15.87% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 750.00 | 45.51 | 29.75 | 31.45 | 0.00 | - | 1 | 4 | 15.74% |
| COST240524P00760000 | 2024-04-26 3:57PM EDT | 760.00 | 33.60 | 36.80 | 40.85 | 0.00 | - | 2 | 1 | 17.62% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 775.00 | 50.00 | 50.25 | 57.50 | 0.00 | - | - | 1 | 26.06% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 780.00 | 51.37 | 56.75 | 62.45 | 0.00 | - | 2 | 1 | 27.48% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 835.00 | 113.15 | 110.45 | 117.30 | 0.00 | - | - | 0 | 42.05% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 900.00 | 171.17 | 176.80 | 182.65 | 0.00 | - | 2 | 0 | 58.21% |
© 2024 Yahoo. All rights reserved.