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 | 2023-07-12 10:10AM EDT | 230.00 | 314.00 | 337.20 | 341.55 | 0.00 | - | 1 | 1 | 65.14% |
| COST240621C00240000 | 2023-03-29 11:10AM EDT | 240.00 | 256.90 | 269.50 | 276.15 | 0.00 | - | 2 | 3 | 0.00% |
| COST240621C00250000 | 2023-06-12 1:35PM EDT | 250.00 | 279.00 | 293.50 | 303.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST240621C00260000 | 2023-02-13 11:02AM EDT | 260.00 | 260.20 | 229.45 | 237.45 | 0.00 | - | - | 10 | 0.00% |
| COST240621C00270000 | 2023-06-14 11:06AM EDT | 270.00 | 268.65 | 280.10 | 285.45 | 0.00 | - | 1 | 3 | 0.00% |
| COST240621C00280000 | 2023-03-07 1:13PM EDT | 280.00 | 226.32 | 216.95 | 223.90 | 0.00 | - | 20 | 9 | 0.00% |
| COST240621C00290000 | 2023-09-27 11:17AM EDT | 290.00 | 282.77 | 280.55 | 287.30 | 0.00 | - | 1 | 37 | 59.46% |
| COST240621C00300000 | 2023-08-07 10:18AM EDT | 300.00 | 271.72 | 255.50 | 261.20 | 0.00 | - | 5 | 28 | 0.00% |
| COST240621C00310000 | 2023-06-26 9:39AM EDT | 310.00 | 226.85 | 265.05 | 273.50 | 0.00 | - | 1 | 29 | 62.45% |
| COST240621C00320000 | 2023-08-02 10:02AM EDT | 320.00 | 247.66 | 236.90 | 244.50 | 0.00 | - | 8 | 36 | 0.00% |
| COST240621C00330000 | 2023-08-09 3:32PM EDT | 330.00 | 245.00 | 232.65 | 234.25 | 0.00 | - | 1 | 11 | 0.00% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 184.65 | 187.95 | 0.00 | - | 2 | 6 | 0.00% |
| COST240621C00350000 | 2023-04-19 12:44PM EDT | 350.00 | 169.86 | 167.10 | 171.95 | 0.00 | - | 2 | 16 | 0.00% |
| COST240621C00360000 | 2023-04-26 1:07PM EDT | 360.00 | 161.20 | 166.45 | 173.40 | 0.00 | - | 4 | 5 | 0.00% |
| COST240621C00370000 | 2023-04-26 1:44PM EDT | 370.00 | 152.24 | 159.65 | 164.90 | 0.00 | - | 24 | 13 | 0.00% |
| COST240621C00380000 | 2023-08-25 3:09PM EDT | 380.00 | 173.61 | 191.35 | 197.35 | 0.00 | - | 2 | 25 | 43.34% |
| COST240621C00390000 | 2023-09-26 11:44AM EDT | 390.00 | 183.58 | 187.15 | 195.80 | 0.00 | - | 10 | 14 | 49.71% |
| COST240621C00400000 | 2023-09-26 3:47PM EDT | 400.00 | 171.50 | 178.00 | 186.30 | 0.00 | - | 1 | 45 | 47.81% |
| COST240621C00410000 | 2023-08-02 3:10PM EDT | 410.00 | 164.17 | 155.00 | 156.30 | 0.00 | - | 2 | 39 | 21.10% |
| COST240621C00420000 | 2023-09-12 10:20AM EDT | 420.00 | 160.47 | 162.95 | 165.90 | 0.00 | - | 4 | 34 | 42.85% |
| COST240621C00430000 | 2023-09-12 3:41PM EDT | 430.00 | 151.02 | 154.00 | 156.70 | 0.00 | - | 2 | 12 | 41.27% |
| COST240621C00440000 | 2023-09-14 10:22AM EDT | 440.00 | 144.55 | 143.95 | 148.65 | 0.00 | - | 2 | 24 | 40.57% |
| COST240621C00450000 | 2023-09-14 10:25AM EDT | 450.00 | 136.05 | 136.45 | 138.35 | 0.00 | - | 1 | 32 | 38.10% |
| COST240621C00460000 | 2023-09-29 11:09AM EDT | 460.00 | 130.90 | 128.55 | 129.65 | +7.36 | +5.96% | 3 | 179 | 36.82% |
| COST240621C00470000 | 2023-09-20 3:07PM EDT | 470.00 | 123.13 | 120.05 | 121.35 | 0.00 | - | 2 | 28 | 35.77% |
| COST240621C00480000 | 2023-09-12 10:26AM EDT | 480.00 | 109.53 | 111.80 | 112.95 | 0.00 | - | 2 | 62 | 34.59% |
| COST240621C00490000 | 2023-09-27 12:54PM EDT | 490.00 | 102.78 | 103.75 | 105.00 | 0.00 | - | 3 | 43 | 33.63% |
| COST240621C00500000 | 2023-09-25 9:35AM EDT | 500.00 | 91.60 | 95.70 | 97.50 | 0.00 | - | 1 | 116 | 32.86% |
| COST240621C00510000 | 2023-09-19 10:11AM EDT | 510.00 | 85.60 | 87.75 | 89.25 | 0.00 | - | 1 | 69 | 31.55% |
| COST240621C00520000 | 2023-09-27 1:01PM EDT | 520.00 | 79.50 | 79.80 | 82.10 | 0.00 | - | 4 | 241 | 30.79% |
| COST240621C00530000 | 2023-09-28 10:01AM EDT | 530.00 | 78.60 | 72.60 | 74.35 | 0.00 | - | 4 | 345 | 29.58% |
| COST240621C00540000 | 2023-09-29 10:29AM EDT | 540.00 | 68.31 | 65.15 | 67.80 | +0.11 | +0.16% | 8 | 148 | 28.93% |
| COST240621C00550000 | 2023-09-29 2:28PM EDT | 550.00 | 58.43 | 58.90 | 60.75 | -0.20 | -0.34% | 1 | 184 | 27.89% |
| COST240621C00560000 | 2023-09-29 2:28PM EDT | 560.00 | 52.23 | 53.10 | 54.45 | -6.17 | -10.57% | 4 | 329 | 27.11% |
| COST240621C00570000 | 2023-09-29 12:30PM EDT | 570.00 | 48.80 | 47.60 | 48.40 | -2.90 | -5.61% | 6 | 169 | 26.32% |
| COST240621C00580000 | 2023-09-29 11:29AM EDT | 580.00 | 43.80 | 41.60 | 42.95 | -1.45 | -3.20% | 9 | 84 | 25.70% |
| COST240621C00590000 | 2023-09-28 1:15PM EDT | 590.00 | 39.65 | 36.60 | 37.65 | 0.00 | - | 10 | 193 | 24.99% |
| COST240621C00600000 | 2023-09-28 12:59PM EDT | 600.00 | 33.70 | 32.10 | 32.80 | -1.55 | -4.40% | 15 | 432 | 24.35% |
| COST240621C00610000 | 2023-09-29 12:35PM EDT | 610.00 | 28.57 | 27.65 | 28.30 | -2.08 | -6.79% | 2 | 203 | 23.72% |
| COST240621C00620000 | 2023-09-29 10:02AM EDT | 620.00 | 25.16 | 23.50 | 24.35 | -0.59 | -2.29% | 1 | 163 | 23.20% |
| COST240621C00630000 | 2023-09-29 1:05PM EDT | 630.00 | 20.00 | 19.90 | 20.75 | -2.60 | -11.50% | 3 | 155 | 22.70% |
| COST240621C00640000 | 2023-09-29 10:02AM EDT | 640.00 | 18.20 | 16.80 | 17.60 | +2.30 | +14.47% | 1 | 56 | 22.26% |
| COST240621C00650000 | 2023-09-29 3:01PM EDT | 650.00 | 14.31 | 14.35 | 14.80 | -1.79 | -11.12% | 6 | 124 | 21.84% |
| COST240621C00660000 | 2023-09-27 11:44AM EDT | 660.00 | 12.40 | 12.00 | 12.40 | 0.00 | - | 1 | 62 | 21.48% |
| COST240621C00670000 | 2023-09-29 3:51PM EDT | 670.00 | 10.09 | 9.95 | 10.50 | -1.21 | -10.71% | 14 | 135 | 21.29% |
| COST240621C00680000 | 2023-09-29 12:00PM EDT | 680.00 | 8.60 | 8.20 | 8.50 | -0.85 | -8.99% | 11 | 137 | 20.83% |
| COST240621C00690000 | 2023-09-29 10:54AM EDT | 690.00 | 7.20 | 6.65 | 7.00 | -0.38 | -5.01% | 94 | 341 | 20.57% |
| COST240621C00700000 | 2023-09-27 12:06PM EDT | 700.00 | 5.35 | 5.50 | 5.75 | 0.00 | - | 164 | 186 | 20.35% |
| COST240621C00710000 | 2023-09-29 12:23PM EDT | 710.00 | 4.65 | 4.50 | 4.70 | -0.65 | -12.26% | 3 | 61 | 20.16% |
| COST240621C00720000 | 2023-09-29 1:54PM EDT | 720.00 | 3.70 | 3.65 | 3.85 | +0.37 | +11.11% | 8 | 79 | 20.01% |
| COST240621C00740000 | 2023-09-27 10:19AM EDT | 740.00 | 2.40 | 2.25 | 2.57 | 0.00 | - | 5 | 41 | 19.79% |
| COST240621C00760000 | 2023-09-29 12:00PM EDT | 760.00 | 1.68 | 1.52 | 1.76 | -0.03 | -1.75% | 5 | 78 | 19.75% |
| COST240621C00780000 | 2023-09-22 10:17AM EDT | 780.00 | 1.02 | 0.88 | 1.30 | 0.00 | - | 2 | 57 | 20.00% |
| COST240621C00800000 | 2023-09-29 3:52PM EDT | 800.00 | 0.81 | 0.61 | 0.78 | -0.04 | -4.71% | 3 | 197 | 19.61% |
| COST240621C00820000 | 2023-09-28 10:29AM EDT | 820.00 | 0.60 | 0.33 | 0.68 | 0.00 | - | 15 | 29 | 20.34% |
| COST240621C00840000 | 2023-09-27 3:34PM EDT | 840.00 | 0.19 | 0.19 | 0.54 | 0.00 | - | 1 | 39 | 20.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-09-27 1:38PM EDT | 230.00 | 0.25 | 0.09 | 0.39 | 0.00 | - | 98 | 250 | 44.19% |
| COST240621P00240000 | 2023-09-18 12:52PM EDT | 240.00 | 0.24 | 0.13 | 0.43 | 0.00 | - | 4 | 68 | 42.75% |
| COST240621P00250000 | 2023-09-22 10:15AM EDT | 250.00 | 0.37 | 0.19 | 0.48 | 0.00 | - | 3 | 125 | 41.43% |
| COST240621P00260000 | 2023-09-15 2:32PM EDT | 260.00 | 0.47 | 0.25 | 0.54 | 0.00 | - | 1 | 60 | 40.21% |
| COST240621P00270000 | 2023-09-08 2:24PM EDT | 270.00 | 0.65 | 0.32 | 0.65 | 0.00 | - | 16 | 61 | 39.38% |
| COST240621P00280000 | 2023-08-22 12:55PM EDT | 280.00 | 1.30 | 0.27 | 0.94 | 0.00 | - | 4 | 69 | 39.67% |
| COST240621P00290000 | 2023-09-27 3:58PM EDT | 290.00 | 0.72 | 0.48 | 0.84 | 0.00 | - | 8 | 105 | 37.24% |
| COST240621P00300000 | 2023-09-26 3:52PM EDT | 300.00 | 1.10 | 0.61 | 0.96 | 0.00 | - | 3 | 195 | 36.26% |
| COST240621P00310000 | 2023-09-01 10:59AM EDT | 310.00 | 1.31 | 0.74 | 1.09 | 0.00 | - | 10 | 138 | 35.27% |
| COST240621P00320000 | 2023-09-18 11:30AM EDT | 320.00 | 1.20 | 0.89 | 1.25 | 0.00 | - | 1 | 83 | 34.35% |
| COST240621P00330000 | 2023-09-28 10:00AM EDT | 330.00 | 1.40 | 1.07 | 1.44 | 0.00 | - | 24 | 37 | 33.50% |
| COST240621P00340000 | 2023-09-27 9:36AM EDT | 340.00 | 1.90 | 1.28 | 1.66 | 0.00 | - | 2 | 17 | 32.67% |
| COST240621P00350000 | 2023-09-29 2:01PM EDT | 350.00 | 1.80 | 1.52 | 1.90 | -0.49 | -21.40% | 7 | 236 | 31.83% |
| COST240621P00360000 | 2023-09-29 1:07PM EDT | 360.00 | 2.08 | 1.80 | 2.20 | -0.23 | -9.96% | 1 | 28 | 31.07% |
| COST240621P00370000 | 2023-09-28 1:59PM EDT | 370.00 | 2.43 | 2.12 | 2.54 | 0.00 | - | 2 | 738 | 30.33% |
| COST240621P00380000 | 2023-09-29 3:41PM EDT | 380.00 | 2.75 | 2.49 | 2.92 | 0.00 | - | 1 | 556 | 29.58% |
| COST240621P00390000 | 2023-09-29 12:48PM EDT | 390.00 | 3.10 | 3.00 | 3.35 | -0.83 | -21.12% | 3 | 408 | 28.83% |
| COST240621P00400000 | 2023-09-28 1:59PM EDT | 400.00 | 3.65 | 3.55 | 3.75 | +0.03 | +0.83% | 2 | 652 | 27.94% |
| COST240621P00410000 | 2023-09-27 10:59AM EDT | 410.00 | 4.45 | 4.05 | 4.30 | 0.00 | - | 23 | 60 | 27.23% |
| COST240621P00420000 | 2023-09-28 1:14PM EDT | 420.00 | 4.73 | 4.70 | 4.90 | 0.00 | - | 2 | 470 | 26.48% |
| COST240621P00430000 | 2023-09-29 10:01AM EDT | 430.00 | 5.18 | 5.40 | 5.60 | -0.76 | -12.79% | 1 | 223 | 25.77% |
| COST240621P00440000 | 2023-09-29 3:04PM EDT | 440.00 | 6.35 | 6.15 | 6.45 | -0.44 | -6.48% | 19 | 111 | 25.13% |
| COST240621P00450000 | 2023-09-29 3:51PM EDT | 450.00 | 7.00 | 7.00 | 7.35 | -0.20 | -2.78% | 9 | 529 | 24.42% |
| COST240621P00460000 | 2023-09-27 9:30AM EDT | 460.00 | 11.00 | 8.05 | 8.45 | 0.00 | - | 1 | 246 | 23.80% |
| COST240621P00470000 | 2023-09-28 1:20PM EDT | 470.00 | 9.20 | 9.15 | 9.60 | 0.00 | - | 8 | 416 | 23.09% |
| COST240621P00480000 | 2023-09-29 1:41PM EDT | 480.00 | 11.23 | 10.50 | 11.00 | -0.32 | -2.77% | 10 | 135 | 22.46% |
| COST240621P00490000 | 2023-09-29 12:25PM EDT | 490.00 | 12.06 | 12.00 | 12.55 | -1.34 | -10.00% | 1 | 613 | 21.81% |
| COST240621P00500000 | 2023-09-29 11:56AM EDT | 500.00 | 13.75 | 13.50 | 14.30 | +0.10 | +0.73% | 2 | 375 | 21.16% |
| COST240621P00510000 | 2023-09-27 3:14PM EDT | 510.00 | 16.40 | 15.60 | 16.15 | 0.00 | - | 11 | 371 | 20.43% |
| COST240621P00520000 | 2023-09-28 10:54AM EDT | 520.00 | 17.95 | 17.85 | 18.40 | 0.00 | - | 2 | 305 | 19.80% |
| COST240621P00530000 | 2023-09-29 12:00PM EDT | 530.00 | 20.40 | 20.40 | 21.15 | -0.10 | -0.49% | 2 | 367 | 19.29% |
| COST240621P00540000 | 2023-09-28 10:00AM EDT | 540.00 | 22.50 | 23.10 | 24.10 | 0.00 | - | 2 | 136 | 18.69% |
| COST240621P00550000 | 2023-09-28 10:46AM EDT | 550.00 | 26.15 | 26.10 | 26.95 | 0.00 | - | 2 | 249 | 17.85% |
| COST240621P00560000 | 2023-09-29 2:32PM EDT | 560.00 | 31.70 | 29.85 | 30.60 | +1.45 | +4.79% | 29 | 395 | 17.23% |
| COST240621P00570000 | 2023-09-29 3:54PM EDT | 570.00 | 34.00 | 33.85 | 34.65 | +1.30 | +3.98% | 2 | 136 | 16.59% |
| COST240621P00580000 | 2023-09-29 3:05PM EDT | 580.00 | 39.40 | 38.25 | 39.15 | -0.70 | -1.75% | 20 | 190 | 15.92% |
| COST240621P00590000 | 2023-09-28 11:08AM EDT | 590.00 | 42.80 | 43.25 | 44.30 | 0.00 | - | 3 | 200 | 15.32% |
| COST240621P00600000 | 2023-09-29 2:19PM EDT | 600.00 | 51.70 | 48.65 | 49.75 | 0.00 | - | 1 | 141 | 14.58% |
| COST240621P00610000 | 2023-09-18 1:18PM EDT | 610.00 | 55.55 | 54.50 | 56.00 | 0.00 | - | 2 | 50 | 13.95% |
| COST240621P00620000 | 2023-09-18 2:14PM EDT | 620.00 | 62.27 | 61.30 | 63.05 | 0.00 | - | 2 | 85 | 13.44% |
| COST240621P00630000 | 2023-08-11 1:44PM EDT | 630.00 | 73.58 | 78.45 | 83.25 | 0.00 | - | 2 | 1 | 21.24% |
| COST240621P00640000 | 2023-08-28 3:46PM EDT | 640.00 | 104.70 | 77.65 | 81.45 | 0.00 | - | 2 | 2 | 14.75% |
| COST240621P00650000 | 2023-09-25 9:44AM EDT | 650.00 | 94.17 | 83.10 | 87.60 | 0.00 | - | 2 | 1 | 12.18% |
| COST240621P00660000 | 2023-09-29 10:54AM EDT | 660.00 | 94.30 | 94.10 | 96.75 | +2.75 | +3.00% | 151 | 0 | 11.97% |
| COST240621P00670000 | 2023-09-29 10:55AM EDT | 670.00 | 101.85 | 103.80 | 107.00 | -6.54 | -6.03% | 1 | 0 | 13.23% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 680.00 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 50.12% |
| COST240621P00690000 | 2023-07-12 12:12PM EDT | 690.00 | 153.71 | 124.25 | 129.85 | 0.00 | - | 2 | 0 | 18.51% |
| COST240621P00700000 | 2023-04-13 9:31AM EDT | 700.00 | 208.68 | 193.20 | 198.75 | 0.00 | - | 1 | 0 | 54.55% |
| COST240621P00710000 | 2023-09-18 2:14PM EDT | 710.00 | 146.32 | 142.00 | 148.05 | 0.00 | - | - | 0 | 18.14% |
| COST240621P00740000 | 2023-08-11 1:44PM EDT | 740.00 | 178.40 | 185.65 | 191.90 | 0.00 | - | - | 0 | 33.36% |
| COST240621P00760000 | 2023-09-28 1:48PM EDT | 760.00 | 191.25 | 192.25 | 198.05 | 0.00 | - | 2 | 0 | 22.06% |
| COST240621P00780000 | 2023-09-25 9:44AM EDT | 780.00 | 223.25 | 213.70 | 217.95 | 0.00 | - | 2 | 0 | 23.35% |
| COST240621P00800000 | 2023-08-18 2:10PM EDT | 800.00 | 254.27 | 241.10 | 245.00 | 0.00 | - | 2 | 0 | 33.12% |
| COST240621P00820000 | 2023-08-01 12:14PM EDT | 820.00 | 263.41 | 267.55 | 273.10 | 0.00 | - | - | 0 | 41.50% |
© 2023 Yahoo. All rights reserved.
