Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00230000 | 2023-03-09 10:44AM EDT | 230.00 | 272.30 | 267.50 | 276.00 | 0.00 | - | - | 0 | 55.47% |
| COST240621C00240000 | 2023-02-23 11:37AM EDT | 240.00 | 270.68 | 258.50 | 266.70 | 0.00 | - | 1 | 3 | 54.03% |
| COST240621C00250000 | 2023-03-03 10:47AM EDT | 250.00 | 231.00 | 249.25 | 257.90 | 0.00 | - | 4 | 5 | 52.75% |
| COST240621C00260000 | 2023-02-13 11:02AM EDT | 260.00 | 260.20 | 229.45 | 237.45 | 0.00 | - | - | 10 | 41.74% |
| COST240621C00270000 | 2023-02-13 11:02AM EDT | 270.00 | 251.06 | 220.90 | 228.35 | 0.00 | - | - | 1 | 41.03% |
| COST240621C00280000 | 2023-03-07 1:13PM EDT | 280.00 | 226.32 | 222.65 | 230.05 | 0.00 | - | 20 | 9 | 52.41% |
| COST240621C00290000 | 2023-03-17 1:30PM EDT | 290.00 | 211.97 | 213.50 | 221.00 | 0.00 | - | 16 | 36 | 50.83% |
| COST240621C00300000 | 2023-03-17 1:33PM EDT | 300.00 | 203.32 | 205.25 | 211.85 | 0.00 | - | 22 | 26 | 49.17% |
| COST240621C00310000 | 2023-03-17 1:33PM EDT | 310.00 | 194.58 | 196.60 | 203.00 | 0.00 | - | 6 | 29 | 47.78% |
| COST240621C00320000 | 2023-03-08 4:41PM EDT | 320.00 | 188.70 | 187.90 | 194.20 | 0.00 | - | - | 28 | 46.42% |
| COST240621C00330000 | 2023-03-08 4:41PM EDT | 330.00 | 180.18 | 179.25 | 185.90 | 0.00 | - | - | 10 | 45.44% |
| COST240621C00340000 | 2023-03-20 1:07PM EDT | 340.00 | 172.30 | 170.00 | 177.50 | 0.00 | - | 10 | 5 | 44.33% |
| COST240621C00350000 | 2023-03-21 1:04PM EDT | 350.00 | 161.64 | 163.65 | 168.75 | -1.92 | -1.17% | 2 | 13 | 42.94% |
| COST240621C00360000 | 2023-03-21 1:05PM EDT | 360.00 | 154.30 | 155.70 | 160.60 | -0.51 | -0.33% | 2 | 1 | 41.94% |
| COST240621C00380000 | 2023-03-20 3:06PM EDT | 380.00 | 138.50 | 139.70 | 144.55 | 0.00 | - | 4 | 4 | 39.96% |
| COST240621C00390000 | 2023-03-06 1:05PM EDT | 390.00 | 134.00 | 131.40 | 136.90 | 0.00 | - | 3 | 2 | 39.12% |
| COST240621C00400000 | 2023-03-15 10:52AM EDT | 400.00 | 115.60 | 123.70 | 129.30 | 0.00 | - | 1 | 39 | 38.24% |
| COST240621C00410000 | 2023-03-06 12:54PM EDT | 410.00 | 118.80 | 114.90 | 121.65 | 0.00 | - | 4 | 1 | 37.28% |
| COST240621C00420000 | 2023-03-06 11:39AM EDT | 420.00 | 109.00 | 108.75 | 114.35 | 0.00 | - | 2 | 4 | 36.45% |
| COST240621C00430000 | 2023-03-07 1:13PM EDT | 430.00 | 104.65 | 101.70 | 106.90 | 0.00 | - | 4 | 52 | 35.48% |
| COST240621C00440000 | 2023-03-21 10:36AM EDT | 440.00 | 96.80 | 94.55 | 99.15 | -1.07 | -1.09% | 4 | 52 | 34.29% |
| COST240621C00450000 | 2023-03-21 10:36AM EDT | 450.00 | 90.30 | 88.05 | 92.55 | +2.50 | +2.85% | 6 | 19 | 33.62% |
| COST240621C00460000 | 2023-03-17 1:33PM EDT | 460.00 | 80.13 | 82.05 | 85.60 | 0.00 | - | 22 | 113 | 32.69% |
| COST240621C00470000 | 2023-03-14 3:43PM EDT | 470.00 | 70.82 | 74.95 | 79.60 | 0.00 | - | 2 | 96 | 32.15% |
| COST240621C00480000 | 2023-03-21 10:10AM EDT | 480.00 | 71.42 | 68.90 | 73.40 | +5.47 | +8.29% | 1 | 17 | 31.42% |
| COST240621C00490000 | 2023-03-21 10:10AM EDT | 490.00 | 65.82 | 63.95 | 67.30 | +1.28 | +1.98% | 1 | 53 | 30.65% |
| COST240621C00500000 | 2023-03-17 2:24PM EDT | 500.00 | 55.70 | 58.45 | 62.25 | 0.00 | - | 1 | 76 | 30.27% |
| COST240621C00510000 | 2023-03-21 1:05PM EDT | 510.00 | 52.78 | 54.05 | 56.60 | +0.47 | +0.90% | 2 | 21 | 29.52% |
| COST240621C00520000 | 2023-03-21 1:06PM EDT | 520.00 | 47.91 | 48.75 | 51.60 | -1.34 | -2.72% | 4 | 56 | 28.96% |
| COST240621C00530000 | 2023-03-21 1:06PM EDT | 530.00 | 43.45 | 43.40 | 46.95 | -1.06 | -2.38% | 2 | 25 | 28.47% |
| COST240621C00540000 | 2023-03-20 3:06PM EDT | 540.00 | 39.68 | 39.00 | 42.50 | 0.00 | - | 4 | 72 | 27.95% |
| COST240621C00550000 | 2023-03-20 3:05PM EDT | 550.00 | 36.04 | 35.20 | 38.45 | 0.00 | - | 2 | 95 | 27.52% |
| COST240621C00560000 | 2023-03-06 11:08AM EDT | 560.00 | 31.12 | 32.90 | 35.85 | 0.00 | - | 5 | 97 | 27.66% |
| COST240621C00570000 | 2023-03-14 9:37AM EDT | 570.00 | 25.00 | 28.85 | 31.20 | 0.00 | - | 3 | 33 | 26.73% |
| COST240621C00580000 | 2023-03-02 11:31AM EDT | 580.00 | 27.35 | 25.00 | 27.95 | 0.00 | - | 2 | 28 | 26.35% |
| COST240621C00590000 | 2023-03-06 3:43PM EDT | 590.00 | 22.50 | 22.80 | 25.80 | 0.00 | - | 3 | 56 | 26.42% |
| COST240621C00600000 | 2023-03-21 2:01PM EDT | 600.00 | 19.80 | 20.05 | 22.05 | +1.35 | +7.32% | 1 | 50 | 25.57% |
| COST240621C00610000 | 2023-03-21 12:54PM EDT | 610.00 | 16.90 | 18.00 | 20.35 | +0.99 | +6.22% | 1 | 44 | 25.68% |
| COST240621C00620000 | 2023-03-14 12:17PM EDT | 620.00 | 14.75 | 15.45 | 17.45 | 0.00 | - | 1 | 13 | 25.03% |
| COST240621C00630000 | 2023-03-10 11:05AM EDT | 630.00 | 12.70 | 13.85 | 15.35 | 0.00 | - | 1 | 13 | 24.72% |
| COST240621C00640000 | 2023-03-13 2:18PM EDT | 640.00 | 10.20 | 12.25 | 13.50 | 0.00 | - | 2 | 12 | 24.45% |
| COST240621C00650000 | 2023-03-14 12:36PM EDT | 650.00 | 9.78 | 10.65 | 12.10 | 0.00 | - | 1 | 12 | 24.37% |
| COST240621C00660000 | 2023-03-16 3:11PM EDT | 660.00 | 9.45 | 9.40 | 10.30 | 0.00 | - | 1 | 5 | 23.91% |
| COST240621C00670000 | 2023-03-14 11:29AM EDT | 670.00 | 8.49 | 8.00 | 9.05 | 0.00 | - | 1 | 12 | 23.74% |
| COST240621C00680000 | 2023-02-02 12:02PM EDT | 680.00 | 15.85 | 5.55 | 6.60 | 0.00 | - | 21 | 35 | 22.41% |
| COST240621C00690000 | 2023-03-06 12:28PM EDT | 690.00 | 6.00 | 6.10 | 7.00 | 0.00 | - | 1 | 22 | 23.47% |
| COST240621C00700000 | 2023-03-03 4:11PM EDT | 700.00 | 4.30 | 5.35 | 6.00 | 0.00 | - | 2 | 41 | 23.21% |
| COST240621C00710000 | 2023-01-20 3:09PM EDT | 710.00 | 6.88 | 8.15 | 9.00 | 0.00 | - | 1 | 4 | 26.56% |
| COST240621C00720000 | 2023-03-14 12:17PM EDT | 720.00 | 3.60 | 3.65 | 4.75 | 0.00 | - | 1 | 67 | 23.17% |
| COST240621C00740000 | 2022-11-23 12:56PM EDT | 740.00 | 21.30 | 5.95 | 7.35 | 0.00 | - | 1 | 2 | 27.06% |
| COST240621C00760000 | 2023-03-08 12:40PM EDT | 760.00 | 2.42 | 2.11 | 2.68 | 0.00 | - | 2 | 4 | 22.68% |
| COST240621C00780000 | 2023-03-16 1:51PM EDT | 780.00 | 1.68 | 1.02 | 2.10 | 0.00 | - | 1 | 9 | 22.67% |
| COST240621C00800000 | 2023-03-06 10:30AM EDT | 800.00 | 1.45 | 0.72 | 1.61 | 0.00 | - | 1 | 7 | 22.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-03-21 11:57AM EDT | 230.00 | 1.85 | 1.85 | 2.40 | -0.25 | -11.90% | 2 | 298 | 38.95% |
| COST240621P00240000 | 2023-02-24 2:21PM EDT | 240.00 | 2.63 | 1.57 | 2.94 | 0.00 | - | 2 | 12 | 38.51% |
| COST240621P00250000 | 2023-03-03 1:34PM EDT | 250.00 | 2.75 | 1.86 | 3.35 | 0.00 | - | 4 | 8 | 37.59% |
| COST240621P00260000 | 2023-03-08 12:35PM EDT | 260.00 | 2.53 | 2.19 | 3.80 | 0.00 | - | 8 | 3 | 36.67% |
| COST240621P00270000 | 2023-02-27 3:35PM EDT | 270.00 | 3.60 | 2.57 | 4.25 | 0.00 | - | 1 | 7 | 35.69% |
| COST240621P00280000 | 2023-03-03 4:10PM EDT | 280.00 | 3.90 | 3.00 | 4.75 | 0.00 | - | 2 | 7 | 34.75% |
| COST240621P00290000 | 2023-03-10 4:44PM EDT | 290.00 | 5.10 | 3.85 | 4.90 | 0.00 | - | 2 | 23 | 33.18% |
| COST240621P00300000 | 2023-03-10 2:58PM EDT | 300.00 | 5.80 | 4.40 | 5.40 | 0.00 | - | 2 | 38 | 32.18% |
| COST240621P00310000 | 2023-03-03 12:02PM EDT | 310.00 | 6.34 | 5.35 | 6.10 | 0.00 | - | 12 | 14 | 31.42% |
| COST240621P00320000 | 2023-03-10 3:26PM EDT | 320.00 | 7.75 | 6.00 | 6.70 | 0.00 | - | 2 | 10 | 30.44% |
| COST240621P00330000 | 2023-02-21 1:16PM EDT | 330.00 | 7.20 | 6.95 | 8.10 | 0.00 | - | 1 | 5 | 30.34% |
| COST240621P00340000 | 2023-03-09 2:48PM EDT | 340.00 | 7.70 | 7.65 | 8.90 | 0.00 | - | 2 | 9 | 29.43% |
| COST240621P00350000 | 2023-03-20 1:52PM EDT | 350.00 | 9.60 | 8.95 | 10.05 | 0.00 | - | 38 | 245 | 28.79% |
| COST240621P00360000 | 2023-03-06 4:02PM EDT | 360.00 | 9.75 | 9.80 | 11.10 | 0.00 | - | 1 | 15 | 27.97% |
| COST240621P00370000 | 2023-03-03 2:03PM EDT | 370.00 | 13.10 | 11.10 | 12.05 | 0.00 | - | 6 | 724 | 27.00% |
| COST240621P00380000 | 2023-03-09 10:32AM EDT | 380.00 | 12.20 | 12.65 | 13.65 | 0.00 | - | 1 | 321 | 26.47% |
| COST240621P00390000 | 2023-03-02 2:36PM EDT | 390.00 | 16.95 | 14.40 | 15.45 | 0.00 | - | 1 | 283 | 25.97% |
| COST240621P00400000 | 2023-03-17 9:30AM EDT | 400.00 | 17.90 | 16.25 | 16.95 | 0.00 | - | 14 | 254 | 25.16% |
| COST240621P00410000 | 2023-03-21 10:39AM EDT | 410.00 | 18.70 | 18.00 | 19.15 | -1.30 | -6.50% | 2 | 29 | 24.70% |
| COST240621P00420000 | 2023-03-09 4:22PM EDT | 420.00 | 22.28 | 20.05 | 21.65 | 0.00 | - | 1 | 335 | 24.29% |
| COST240621P00430000 | 2023-03-16 11:09AM EDT | 430.00 | 24.35 | 22.45 | 24.00 | 0.00 | - | 10 | 17 | 23.67% |
| COST240621P00440000 | 2023-03-15 3:55PM EDT | 440.00 | 30.05 | 25.10 | 26.35 | 0.00 | - | 7 | 20 | 22.94% |
| COST240621P00450000 | 2023-03-14 11:57AM EDT | 450.00 | 31.00 | 27.85 | 29.50 | 0.00 | - | 1 | 299 | 22.51% |
| COST240621P00460000 | 2023-03-06 11:29AM EDT | 460.00 | 32.10 | 30.95 | 33.15 | 0.00 | - | 2 | 38 | 22.19% |
| COST240621P00470000 | 2023-03-08 12:05PM EDT | 470.00 | 35.24 | 33.75 | 36.55 | 0.00 | - | 1 | 11 | 21.60% |
| COST240621P00480000 | 2023-03-21 3:12PM EDT | 480.00 | 39.44 | 37.95 | 40.20 | -5.06 | -11.37% | 10 | 20 | 21.00% |
| COST240621P00490000 | 2023-03-10 2:31PM EDT | 490.00 | 52.00 | 41.80 | 44.75 | 0.00 | - | 10 | 132 | 20.67% |
| COST240621P00500000 | 2023-03-21 1:13PM EDT | 500.00 | 49.25 | 46.35 | 49.30 | -3.70 | -6.99% | 2 | 35 | 20.19% |
| COST240621P00510000 | 2023-03-17 11:14AM EDT | 510.00 | 55.86 | 50.85 | 53.35 | 0.00 | - | 2 | 23 | 19.33% |
| COST240621P00520000 | 2023-02-28 4:32PM EDT | 520.00 | 60.84 | 56.05 | 58.35 | 0.00 | - | 3 | 159 | 18.73% |
| COST240621P00530000 | 2023-02-28 11:27AM EDT | 530.00 | 66.25 | 61.30 | 63.60 | 0.00 | - | 1 | 4 | 18.08% |
| COST240621P00540000 | 2023-03-06 4:37PM EDT | 540.00 | 70.49 | 66.75 | 69.45 | 0.00 | - | 5 | 11 | 17.51% |
| COST240621P00550000 | 2023-02-22 11:23AM EDT | 550.00 | 67.94 | 72.90 | 75.20 | 0.00 | - | 7 | 58 | 16.68% |
| COST240621P00560000 | 2023-02-02 12:45PM EDT | 560.00 | 62.70 | 89.25 | 91.75 | 0.00 | - | 28 | 23 | 21.28% |
| COST240621P00570000 | 2023-03-03 11:53AM EDT | 570.00 | 103.00 | 86.75 | 89.50 | 0.00 | - | 1 | 7 | 15.82% |
| COST240621P00580000 | 2023-01-11 4:47PM EDT | 580.00 | 106.12 | 88.70 | 91.20 | 0.00 | - | 2 | 4 | 10.40% |
| COST240621P00600000 | 2023-03-09 11:58AM EDT | 600.00 | 114.10 | 109.85 | 113.00 | 0.00 | - | 1 | 61 | 13.89% |
| COST240621P00610000 | 2022-10-17 1:50PM EDT | 610.00 | 151.89 | 111.90 | 116.15 | 0.00 | - | - | 1 | 0.00% |
| COST240621P00620000 | 2023-03-03 4:25PM EDT | 620.00 | 143.50 | 127.75 | 132.15 | 0.00 | - | 14 | 0 | 14.57% |
| COST240621P00630000 | 2023-01-19 3:01PM EDT | 630.00 | 158.70 | 121.70 | 125.30 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00640000 | 2023-02-08 12:01PM EDT | 640.00 | 133.03 | 162.40 | 167.30 | 0.00 | - | 2 | 0 | 27.35% |
| COST240621P00650000 | 2023-01-26 11:14AM EDT | 650.00 | 156.10 | 159.15 | 163.70 | 0.00 | - | 2 | 0 | 18.41% |
| COST240621P00660000 | 2022-11-17 11:18AM EDT | 660.00 | 151.66 | 196.45 | 200.25 | 0.00 | - | - | 0 | 36.31% |
| COST240621P00670000 | 2022-12-19 1:52PM EDT | 670.00 | 210.31 | 187.10 | 193.10 | 0.00 | - | 2 | 0 | 27.30% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 680.00 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00690000 | 2022-12-01 2:07PM EDT | 690.00 | 184.28 | 230.40 | 237.80 | 0.00 | - | - | 0 | 42.89% |
| COST240621P00700000 | 2023-02-08 12:01PM EDT | 700.00 | 192.71 | 220.45 | 229.00 | 0.00 | - | 2 | 0 | 33.41% |
| COST240621P00760000 | 2023-02-23 11:46AM EDT | 760.00 | 263.75 | 264.75 | 273.95 | 0.00 | - | - | 0 | 25.69% |
© 2023 Yahoo. All rights reserved.
