Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 645.00 | 140.81 | 142.75 | 148.95 | 0.00 | - | - | 6 | 55.24% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 135.30 | 132.90 | 138.90 | +31.35 | +30.16% | 20 | 1 | 52.06% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 665.00 | 69.00 | 123.10 | 129.30 | 0.00 | - | - | 5 | 58.53% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 118.45 | 124.35 | 0.00 | - | 2 | 2 | 56.78% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 113.55 | 119.75 | 0.00 | - | - | 4 | 55.88% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 108.65 | 114.65 | 0.00 | - | 2 | 1 | 53.75% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 102.65 | 109.80 | 0.00 | - | 1 | 1 | 52.21% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 690.00 | 44.50 | 98.85 | 105.00 | 0.00 | - | - | 1 | 50.76% |
| COST240607C00700000 | 2024-05-07 1:09PM EDT | 700.00 | 75.29 | 89.65 | 95.50 | 0.00 | - | - | 5 | 47.99% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 705.00 | 78.53 | 84.55 | 88.95 | 0.00 | - | 1 | 3 | 42.80% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 710.00 | 35.50 | 79.95 | 84.95 | 0.00 | - | - | 0 | 43.01% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 75.10 | 80.35 | 0.00 | - | 5 | 25 | 41.87% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 70.60 | 76.60 | 0.00 | - | 6 | 7 | 42.25% |
| COST240607C00725000 | 2024-05-15 2:54PM EDT | 725.00 | 69.14 | 65.95 | 68.85 | +10.74 | +18.39% | 1 | 12 | 35.10% |
| COST240607C00730000 | 2024-05-15 2:17PM EDT | 730.00 | 64.32 | 62.45 | 64.30 | +10.27 | +19.00% | 5 | 33 | 34.05% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 735.00 | 53.70 | 58.00 | 59.70 | 0.00 | - | 45 | 31 | 32.83% |
| COST240607C00740000 | 2024-05-14 9:42AM EDT | 740.00 | 45.95 | 54.10 | 55.40 | 0.00 | - | 100 | 119 | 32.05% |
| COST240607C00745000 | 2024-05-14 12:35PM EDT | 745.00 | 41.00 | 49.75 | 51.15 | 0.00 | - | 537 | 524 | 31.24% |
| COST240607C00750000 | 2024-05-15 1:52PM EDT | 750.00 | 47.25 | 44.15 | 47.25 | +8.40 | +21.62% | 16 | 66 | 30.84% |
| COST240607C00755000 | 2024-05-13 1:51PM EDT | 755.00 | 38.00 | 41.35 | 43.20 | +3.30 | +9.51% | 1 | 37 | 30.05% |
| COST240607C00760000 | 2024-05-13 1:45PM EDT | 760.00 | 31.64 | 37.65 | 39.30 | 0.00 | - | 11 | 42 | 29.33% |
| COST240607C00765000 | 2024-05-15 12:05PM EDT | 765.00 | 34.71 | 34.10 | 35.80 | +6.29 | +22.13% | 18 | 72 | 28.99% |
| COST240607C00770000 | 2024-05-15 11:13AM EDT | 770.00 | 31.75 | 31.30 | 32.15 | +7.65 | +31.74% | 1 | 36 | 28.26% |
| COST240607C00775000 | 2024-05-15 10:00AM EDT | 775.00 | 26.25 | 28.05 | 28.90 | +4.35 | +19.86% | 26 | 55 | 27.87% |
| COST240607C00780000 | 2024-05-15 3:03PM EDT | 780.00 | 25.85 | 25.30 | 25.80 | +5.75 | +28.61% | 63 | 257 | 27.46% |
| COST240607C00785000 | 2024-05-15 3:29PM EDT | 785.00 | 22.82 | 22.45 | 23.15 | +5.25 | +28.97% | 73 | 136 | 27.40% |
| COST240607C00790000 | 2024-05-15 3:07PM EDT | 790.00 | 20.30 | 19.70 | 20.50 | +5.02 | +32.85% | 77 | 43 | 27.11% |
| COST240607C00795000 | 2024-05-15 3:07PM EDT | 795.00 | 17.82 | 17.30 | 18.00 | +4.31 | +31.90% | 29 | 47 | 26.79% |
| COST240607C00800000 | 2024-05-15 3:10PM EDT | 800.00 | 15.51 | 15.10 | 15.80 | +3.83 | +32.79% | 14 | 508 | 26.61% |
| COST240607C00805000 | 2024-05-15 3:10PM EDT | 805.00 | 13.51 | 13.30 | 13.70 | +3.69 | +37.58% | 5 | 32 | 26.32% |
| COST240607C00810000 | 2024-05-15 2:31PM EDT | 810.00 | 12.20 | 11.35 | 12.00 | +3.20 | +35.56% | 2 | 22 | 26.33% |
| COST240607C00815000 | 2024-05-15 11:06AM EDT | 815.00 | 10.17 | 9.85 | 10.35 | +3.02 | +42.24% | 3 | 19 | 26.17% |
| COST240607C00820000 | 2024-05-15 3:01PM EDT | 820.00 | 9.00 | 8.45 | 8.95 | +2.58 | +40.19% | 5 | 72 | 26.14% |
| COST240607C00825000 | 2024-05-15 3:24PM EDT | 825.00 | 7.52 | 7.15 | 7.65 | +2.32 | +44.62% | 4 | 103 | 26.03% |
| COST240607C00830000 | 2024-05-15 2:04PM EDT | 830.00 | 6.54 | 6.15 | 6.60 | +1.89 | +40.65% | 8 | 29 | 26.09% |
| COST240607C00835000 | 2024-05-14 9:53AM EDT | 835.00 | 4.50 | 5.30 | 5.75 | 0.00 | - | 2 | 35 | 26.29% |
| COST240607C00840000 | 2024-05-15 11:06AM EDT | 840.00 | 5.05 | 4.50 | 4.90 | +1.80 | +55.38% | 6 | 6 | 26.29% |
| COST240607C00850000 | 2024-05-14 2:40PM EDT | 850.00 | 2.50 | 3.10 | 3.60 | 0.00 | - | 28 | 61 | 26.51% |
| COST240607C00860000 | 2024-05-15 1:00PM EDT | 860.00 | 2.50 | 2.23 | 2.64 | +0.80 | +47.06% | 5 | 348 | 26.78% |
| COST240607C00870000 | 2024-05-13 10:52AM EDT | 870.00 | 1.65 | 1.61 | 1.97 | +0.05 | +3.12% | 5 | 12 | 27.22% |
| COST240607C00880000 | 2024-05-14 9:51AM EDT | 880.00 | 1.24 | 1.24 | 1.47 | 0.00 | - | 20 | 22 | 27.67% |
| COST240607C00890000 | 2024-05-09 3:54PM EDT | 890.00 | 1.24 | 0.91 | 1.19 | 0.00 | - | 1 | 1 | 28.57% |
| COST240607C00900000 | 2024-05-13 2:57PM EDT | 900.00 | 0.63 | 0.68 | 0.92 | 0.00 | - | 2 | 104 | 29.16% |
| COST240607C00920000 | 2024-05-13 10:29AM EDT | 920.00 | 0.39 | 0.38 | 0.59 | 0.00 | - | 2 | 0 | 30.62% |
| COST240607C00940000 | 2024-05-15 11:42AM EDT | 940.00 | 0.28 | 0.20 | 0.44 | +0.07 | +33.33% | 2 | 1 | 32.62% |
| COST240607C00950000 | 2024-05-13 12:13PM EDT | 950.00 | 0.25 | 0.14 | 0.41 | 0.00 | - | 1 | 2 | 33.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | - | 1 | 64.31% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.92% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 0.23 | 0.00 | - | - | 4 | 52.05% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 600.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | - | 2 | 46.29% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 610.00 | 0.35 | 0.11 | 0.20 | 0.00 | - | 1 | 3 | 41.46% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.07 | 1.00 | 0.00 | - | 1 | 12 | 49.27% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 51 | 41.53% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.13 | 0.40 | 0.00 | - | 4 | 3 | 40.26% |
| COST240607P00635000 | 2024-05-08 1:39PM EDT | 635.00 | 0.59 | 0.18 | 0.42 | 0.00 | - | 1 | 2 | 39.28% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.21 | 0.46 | 0.00 | - | 1 | 2 | 38.55% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 645.00 | 0.45 | 0.25 | 0.49 | 0.00 | - | 2 | 12 | 37.65% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 650.00 | 0.50 | 0.29 | 0.53 | 0.00 | - | 1 | 13 | 36.82% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 655.00 | 0.58 | 0.34 | 0.57 | 0.00 | - | 2 | 5 | 35.95% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 660.00 | 3.30 | 0.40 | 0.63 | 0.00 | - | - | 3 | 35.23% |
| COST240607P00665000 | 2024-05-13 3:27PM EDT | 665.00 | 0.72 | 0.40 | 0.69 | 0.00 | - | 2 | 22 | 34.46% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 670.00 | 0.80 | 0.47 | 0.75 | 0.00 | - | 4 | 81 | 33.64% |
| COST240607P00675000 | 2024-05-14 2:43PM EDT | 675.00 | 0.75 | 0.53 | 0.83 | -0.19 | -20.21% | 1 | 37 | 32.91% |
| COST240607P00680000 | 2024-05-15 12:54PM EDT | 680.00 | 0.79 | 0.65 | 0.93 | -0.32 | -28.83% | 1 | 26 | 32.25% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 685.00 | 1.02 | 0.73 | 1.03 | 0.00 | - | 15 | 42 | 31.51% |
| COST240607P00690000 | 2024-05-15 2:36PM EDT | 690.00 | 1.04 | 0.84 | 1.17 | -0.16 | -13.33% | 30 | 27 | 30.92% |
| COST240607P00695000 | 2024-05-15 1:54PM EDT | 695.00 | 1.12 | 0.98 | 1.25 | -0.92 | -45.10% | 3 | 17 | 29.94% |
| COST240607P00700000 | 2024-05-15 2:49PM EDT | 700.00 | 1.35 | 1.26 | 1.51 | -0.53 | -28.19% | 59 | 106 | 29.72% |
| COST240607P00705000 | 2024-05-14 9:56AM EDT | 705.00 | 2.30 | 1.35 | 1.65 | 0.00 | - | 1 | 77 | 28.86% |
| COST240607P00710000 | 2024-05-15 12:12PM EDT | 710.00 | 1.77 | 1.65 | 1.94 | -0.95 | -34.93% | 3 | 33 | 28.47% |
| COST240607P00715000 | 2024-05-15 12:12PM EDT | 715.00 | 2.12 | 1.89 | 2.21 | -1.03 | -32.70% | 2 | 35 | 27.87% |
| COST240607P00720000 | 2024-05-15 3:03PM EDT | 720.00 | 2.45 | 2.18 | 2.57 | -0.59 | -19.41% | 3 | 29 | 27.42% |
| COST240607P00725000 | 2024-05-15 1:58PM EDT | 725.00 | 2.80 | 2.58 | 2.99 | -1.45 | -34.12% | 15 | 41 | 26.97% |
| COST240607P00730000 | 2024-05-15 2:56PM EDT | 730.00 | 3.25 | 3.15 | 3.40 | -1.95 | -37.50% | 96 | 48 | 26.35% |
| COST240607P00735000 | 2024-05-15 12:17PM EDT | 735.00 | 3.95 | 3.70 | 4.05 | -1.60 | -28.83% | 3 | 31 | 26.12% |
| COST240607P00740000 | 2024-05-15 2:21PM EDT | 740.00 | 4.45 | 4.35 | 4.80 | -2.16 | -32.68% | 20 | 36 | 25.89% |
| COST240607P00745000 | 2024-05-15 2:21PM EDT | 745.00 | 5.25 | 5.10 | 5.55 | -2.60 | -33.12% | 17 | 87 | 25.45% |
| COST240607P00750000 | 2024-05-15 2:21PM EDT | 750.00 | 6.27 | 5.95 | 6.50 | -2.73 | -30.33% | 20 | 109 | 25.17% |
| COST240607P00755000 | 2024-05-15 2:20PM EDT | 755.00 | 7.12 | 7.05 | 7.55 | -3.28 | -31.54% | 26 | 67 | 24.84% |
| COST240607P00760000 | 2024-05-15 12:42PM EDT | 760.00 | 8.60 | 8.25 | 8.80 | -3.63 | -29.68% | 38 | 50 | 24.59% |
| COST240607P00765000 | 2024-05-15 11:42AM EDT | 765.00 | 9.50 | 9.60 | 10.20 | -4.35 | -31.41% | 4 | 28 | 24.32% |
| COST240607P00770000 | 2024-05-15 2:09PM EDT | 770.00 | 11.10 | 11.20 | 11.80 | -4.23 | -27.59% | 30 | 41 | 24.10% |
| COST240607P00775000 | 2024-05-15 2:56PM EDT | 775.00 | 13.10 | 13.05 | 13.75 | -4.65 | -26.20% | 35 | 13 | 24.09% |
| COST240607P00780000 | 2024-05-15 12:37PM EDT | 780.00 | 15.30 | 14.95 | 15.50 | -5.08 | -24.93% | 16 | 30 | 23.56% |
| COST240607P00785000 | 2024-05-15 2:04PM EDT | 785.00 | 17.06 | 17.15 | 17.70 | -10.44 | -37.96% | 16 | 1 | 23.36% |
| COST240607P00790000 | 2024-05-15 2:34PM EDT | 790.00 | 19.65 | 19.55 | 20.10 | -6.20 | -23.98% | 12 | 6 | 23.15% |
| COST240607P00795000 | 2024-05-13 12:02PM EDT | 795.00 | 27.55 | 22.25 | 23.00 | 0.00 | - | 6 | 6 | 23.29% |
| COST240607P00800000 | 2024-05-10 1:18PM EDT | 800.00 | 28.55 | 25.15 | 25.85 | 0.00 | - | - | 1 | 23.12% |
| COST240607P00815000 | 2024-05-13 1:46PM EDT | 815.00 | 34.63 | 34.80 | 35.45 | -8.22 | -19.18% | 1 | 1 | 22.33% |
© 2024 Yahoo. All rights reserved.