Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 600.00 | 110.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 615.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 100.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 640.00 | 87.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 645.00 | 80.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00650000 | 2024-04-30 12:38PM EDT | 650.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 80.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 660.00 | 67.84 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 665.00 | 64.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 670.00 | 52.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 680.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 685.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 690.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 695.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 700.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 705.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST240531C00710000 | 2024-04-30 10:36AM EDT | 710.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00715000 | 2024-04-30 11:51AM EDT | 715.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00720000 | 2024-04-30 1:15PM EDT | 720.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST240531C00725000 | 2024-04-30 12:11PM EDT | 725.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| COST240531C00730000 | 2024-04-30 3:00PM EDT | 730.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| COST240531C00735000 | 2024-04-30 12:59PM EDT | 735.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240531C00740000 | 2024-04-30 3:56PM EDT | 740.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240531C00745000 | 2024-04-30 2:32PM EDT | 745.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240531C00750000 | 2024-04-30 11:48AM EDT | 750.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| COST240531C00755000 | 2024-04-30 10:32AM EDT | 755.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240531C00760000 | 2024-04-30 11:36AM EDT | 760.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240531C00765000 | 2024-04-29 3:43PM EDT | 765.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240531C00770000 | 2024-04-30 3:08PM EDT | 770.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240531C00775000 | 2024-04-30 3:08PM EDT | 775.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240531C00780000 | 2024-04-30 3:52PM EDT | 780.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240531C00785000 | 2024-04-26 12:20PM EDT | 785.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240531C00790000 | 2024-04-30 11:31AM EDT | 790.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240531C00795000 | 2024-04-30 10:46AM EDT | 795.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531C00800000 | 2024-04-30 9:55AM EDT | 800.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531C00805000 | 2024-04-30 10:46AM EDT | 805.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531C00810000 | 2024-04-30 11:53AM EDT | 810.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 815.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 820.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 825.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240531C00830000 | 2024-04-25 3:53PM EDT | 830.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 835.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 840.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531C00850000 | 2024-04-24 9:30AM EDT | 850.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531C00860000 | 2024-04-25 2:02PM EDT | 860.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531C00870000 | 2024-04-30 2:53PM EDT | 870.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240531C00890000 | 2024-04-26 10:18AM EDT | 890.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531C00900000 | 2024-04-19 12:05PM EDT | 900.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240531P00510000 | 2024-04-19 10:11AM EDT | 510.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240531P00520000 | 2024-04-26 9:30AM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240531P00530000 | 2024-04-25 9:47AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240531P00560000 | 2024-04-26 9:59AM EDT | 560.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 570.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 580.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 585.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST240531P00590000 | 2024-04-26 9:59AM EDT | 590.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST240531P00595000 | 2024-04-29 3:57PM EDT | 595.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240531P00600000 | 2024-04-30 11:20AM EDT | 600.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240531P00605000 | 2024-04-30 10:41AM EDT | 605.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240531P00610000 | 2024-04-30 2:56PM EDT | 610.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531P00615000 | 2024-04-29 1:43PM EDT | 615.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240531P00620000 | 2024-04-30 2:45PM EDT | 620.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COST240531P00625000 | 2024-04-29 3:01PM EDT | 625.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COST240531P00630000 | 2024-04-30 2:49PM EDT | 630.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST240531P00635000 | 2024-04-30 11:53AM EDT | 635.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240531P00640000 | 2024-04-30 2:28PM EDT | 640.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531P00645000 | 2024-04-29 2:45PM EDT | 645.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| COST240531P00650000 | 2024-04-30 2:28PM EDT | 650.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240531P00655000 | 2024-04-29 12:45PM EDT | 655.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531P00660000 | 2024-04-30 3:09PM EDT | 660.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240531P00665000 | 2024-04-29 11:57AM EDT | 665.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COST240531P00670000 | 2024-04-30 2:12PM EDT | 670.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| COST240531P00675000 | 2024-04-30 3:09PM EDT | 675.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| COST240531P00680000 | 2024-04-30 2:50PM EDT | 680.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COST240531P00685000 | 2024-04-30 2:13PM EDT | 685.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240531P00690000 | 2024-04-30 2:15PM EDT | 690.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240531P00695000 | 2024-04-30 11:42AM EDT | 695.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240531P00700000 | 2024-04-30 9:34AM EDT | 700.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST240531P00705000 | 2024-04-30 10:21AM EDT | 705.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240531P00710000 | 2024-04-30 2:01PM EDT | 710.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST240531P00715000 | 2024-04-30 2:01PM EDT | 715.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| COST240531P00720000 | 2024-04-30 11:18AM EDT | 720.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| COST240531P00725000 | 2024-04-29 12:56PM EDT | 725.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| COST240531P00730000 | 2024-04-30 11:52AM EDT | 730.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| COST240531P00735000 | 2024-04-29 3:03PM EDT | 735.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531P00745000 | 2024-04-26 12:45PM EDT | 745.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531P00750000 | 2024-04-30 12:02PM EDT | 750.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 755.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240531P00760000 | 2024-04-24 3:11PM EDT | 760.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 765.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 775.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 800.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 810.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 920.00 | 197.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.