Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
564.96-3.67 (-0.65%)
At close: 04:00PM EDT
564.93 -0.03 (-0.01%)
After hours: 04:24PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-1165.14%
COST240621C002400002023-03-29 11:10AM EDT240.00256.90269.50276.150.00-230.00%
COST240621C002500002023-06-12 1:35PM EDT250.00279.00293.50303.000.00-160.00%
COST240621C002600002023-02-13 11:02AM EDT260.00260.20229.45237.450.00--100.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65280.10285.450.00-130.00%
COST240621C002800002023-03-07 1:13PM EDT280.00226.32216.95223.900.00-2090.00%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77280.55287.300.00-13759.46%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72255.50261.200.00-5280.00%
COST240621C003100002023-06-26 9:39AM EDT310.00226.85265.05273.500.00-12962.45%
COST240621C003200002023-08-02 10:02AM EDT320.00247.66236.90244.500.00-8360.00%
COST240621C003300002023-08-09 3:32PM EDT330.00245.00232.65234.250.00-1110.00%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-260.00%
COST240621C003500002023-04-19 12:44PM EDT350.00169.86167.10171.950.00-2160.00%
COST240621C003600002023-04-26 1:07PM EDT360.00161.20166.45173.400.00-450.00%
COST240621C003700002023-04-26 1:44PM EDT370.00152.24159.65164.900.00-24130.00%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-22543.34%
COST240621C003900002023-09-26 11:44AM EDT390.00183.58187.15195.800.00-101449.71%
COST240621C004000002023-09-26 3:47PM EDT400.00171.50178.00186.300.00-14547.81%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-23921.10%
COST240621C004200002023-09-12 10:20AM EDT420.00160.47162.95165.900.00-43442.85%
COST240621C004300002023-09-12 3:41PM EDT430.00151.02154.00156.700.00-21241.27%
COST240621C004400002023-09-14 10:22AM EDT440.00144.55143.95148.650.00-22440.57%
COST240621C004500002023-09-14 10:25AM EDT450.00136.05136.45138.350.00-13238.10%
COST240621C004600002023-09-29 11:09AM EDT460.00130.90128.55129.65+7.36+5.96%317936.82%
COST240621C004700002023-09-20 3:07PM EDT470.00123.13120.05121.350.00-22835.77%
COST240621C004800002023-09-12 10:26AM EDT480.00109.53111.80112.950.00-26234.59%
COST240621C004900002023-09-27 12:54PM EDT490.00102.78103.75105.000.00-34333.63%
COST240621C005000002023-09-25 9:35AM EDT500.0091.6095.7097.500.00-111632.86%
COST240621C005100002023-09-19 10:11AM EDT510.0085.6087.7589.250.00-16931.55%
COST240621C005200002023-09-27 1:01PM EDT520.0079.5079.8082.100.00-424130.79%
COST240621C005300002023-09-28 10:01AM EDT530.0078.6072.6074.350.00-434529.58%
COST240621C005400002023-09-29 10:29AM EDT540.0068.3165.1567.80+0.11+0.16%814828.93%
COST240621C005500002023-09-29 2:28PM EDT550.0058.4358.9060.75-0.20-0.34%118427.89%
COST240621C005600002023-09-29 2:28PM EDT560.0052.2353.1054.45-6.17-10.57%432927.11%
COST240621C005700002023-09-29 12:30PM EDT570.0048.8047.6048.40-2.90-5.61%616926.32%
COST240621C005800002023-09-29 11:29AM EDT580.0043.8041.6042.95-1.45-3.20%98425.70%
COST240621C005900002023-09-28 1:15PM EDT590.0039.6536.6037.650.00-1019324.99%
COST240621C006000002023-09-28 12:59PM EDT600.0033.7032.1032.80-1.55-4.40%1543224.35%
COST240621C006100002023-09-29 12:35PM EDT610.0028.5727.6528.30-2.08-6.79%220323.72%
COST240621C006200002023-09-29 10:02AM EDT620.0025.1623.5024.35-0.59-2.29%116323.20%
COST240621C006300002023-09-29 1:05PM EDT630.0020.0019.9020.75-2.60-11.50%315522.70%
COST240621C006400002023-09-29 10:02AM EDT640.0018.2016.8017.60+2.30+14.47%15622.26%
COST240621C006500002023-09-29 3:01PM EDT650.0014.3114.3514.80-1.79-11.12%612421.84%
COST240621C006600002023-09-27 11:44AM EDT660.0012.4012.0012.400.00-16221.48%
COST240621C006700002023-09-29 3:51PM EDT670.0010.099.9510.50-1.21-10.71%1413521.29%
COST240621C006800002023-09-29 12:00PM EDT680.008.608.208.50-0.85-8.99%1113720.83%
COST240621C006900002023-09-29 10:54AM EDT690.007.206.657.00-0.38-5.01%9434120.57%
COST240621C007000002023-09-27 12:06PM EDT700.005.355.505.750.00-16418620.35%
COST240621C007100002023-09-29 12:23PM EDT710.004.654.504.70-0.65-12.26%36120.16%
COST240621C007200002023-09-29 1:54PM EDT720.003.703.653.85+0.37+11.11%87920.01%
COST240621C007400002023-09-27 10:19AM EDT740.002.402.252.570.00-54119.79%
COST240621C007600002023-09-29 12:00PM EDT760.001.681.521.76-0.03-1.75%57819.75%
COST240621C007800002023-09-22 10:17AM EDT780.001.020.881.300.00-25720.00%
COST240621C008000002023-09-29 3:52PM EDT800.000.810.610.78-0.04-4.71%319719.61%
COST240621C008200002023-09-28 10:29AM EDT820.000.600.330.680.00-152920.34%
COST240621C008400002023-09-27 3:34PM EDT840.000.190.190.540.00-13920.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002300002023-09-27 1:38PM EDT230.000.250.090.390.00-9825044.19%
COST240621P002400002023-09-18 12:52PM EDT240.000.240.130.430.00-46842.75%
COST240621P002500002023-09-22 10:15AM EDT250.000.370.190.480.00-312541.43%
COST240621P002600002023-09-15 2:32PM EDT260.000.470.250.540.00-16040.21%
COST240621P002700002023-09-08 2:24PM EDT270.000.650.320.650.00-166139.38%
COST240621P002800002023-08-22 12:55PM EDT280.001.300.270.940.00-46939.67%
COST240621P002900002023-09-27 3:58PM EDT290.000.720.480.840.00-810537.24%
COST240621P003000002023-09-26 3:52PM EDT300.001.100.610.960.00-319536.26%
COST240621P003100002023-09-01 10:59AM EDT310.001.310.741.090.00-1013835.27%
COST240621P003200002023-09-18 11:30AM EDT320.001.200.891.250.00-18334.35%
COST240621P003300002023-09-28 10:00AM EDT330.001.401.071.440.00-243733.50%
COST240621P003400002023-09-27 9:36AM EDT340.001.901.281.660.00-21732.67%
COST240621P003500002023-09-29 2:01PM EDT350.001.801.521.90-0.49-21.40%723631.83%
COST240621P003600002023-09-29 1:07PM EDT360.002.081.802.20-0.23-9.96%12831.07%
COST240621P003700002023-09-28 1:59PM EDT370.002.432.122.540.00-273830.33%
COST240621P003800002023-09-29 3:41PM EDT380.002.752.492.920.00-155629.58%
COST240621P003900002023-09-29 12:48PM EDT390.003.103.003.35-0.83-21.12%340828.83%
COST240621P004000002023-09-28 1:59PM EDT400.003.653.553.75+0.03+0.83%265227.94%
COST240621P004100002023-09-27 10:59AM EDT410.004.454.054.300.00-236027.23%
COST240621P004200002023-09-28 1:14PM EDT420.004.734.704.900.00-247026.48%
COST240621P004300002023-09-29 10:01AM EDT430.005.185.405.60-0.76-12.79%122325.77%
COST240621P004400002023-09-29 3:04PM EDT440.006.356.156.45-0.44-6.48%1911125.13%
COST240621P004500002023-09-29 3:51PM EDT450.007.007.007.35-0.20-2.78%952924.42%
COST240621P004600002023-09-27 9:30AM EDT460.0011.008.058.450.00-124623.80%
COST240621P004700002023-09-28 1:20PM EDT470.009.209.159.600.00-841623.09%
COST240621P004800002023-09-29 1:41PM EDT480.0011.2310.5011.00-0.32-2.77%1013522.46%
COST240621P004900002023-09-29 12:25PM EDT490.0012.0612.0012.55-1.34-10.00%161321.81%
COST240621P005000002023-09-29 11:56AM EDT500.0013.7513.5014.30+0.10+0.73%237521.16%
COST240621P005100002023-09-27 3:14PM EDT510.0016.4015.6016.150.00-1137120.43%
COST240621P005200002023-09-28 10:54AM EDT520.0017.9517.8518.400.00-230519.80%
COST240621P005300002023-09-29 12:00PM EDT530.0020.4020.4021.15-0.10-0.49%236719.29%
COST240621P005400002023-09-28 10:00AM EDT540.0022.5023.1024.100.00-213618.69%
COST240621P005500002023-09-28 10:46AM EDT550.0026.1526.1026.950.00-224917.85%
COST240621P005600002023-09-29 2:32PM EDT560.0031.7029.8530.60+1.45+4.79%2939517.23%
COST240621P005700002023-09-29 3:54PM EDT570.0034.0033.8534.65+1.30+3.98%213616.59%
COST240621P005800002023-09-29 3:05PM EDT580.0039.4038.2539.15-0.70-1.75%2019015.92%
COST240621P005900002023-09-28 11:08AM EDT590.0042.8043.2544.300.00-320015.32%
COST240621P006000002023-09-29 2:19PM EDT600.0051.7048.6549.750.00-114114.58%
COST240621P006100002023-09-18 1:18PM EDT610.0055.5554.5056.000.00-25013.95%
COST240621P006200002023-09-18 2:14PM EDT620.0062.2761.3063.050.00-28513.44%
COST240621P006300002023-08-11 1:44PM EDT630.0073.5878.4583.250.00-2121.24%
COST240621P006400002023-08-28 3:46PM EDT640.00104.7077.6581.450.00-2214.75%
COST240621P006500002023-09-25 9:44AM EDT650.0094.1783.1087.600.00-2112.18%
COST240621P006600002023-09-29 10:54AM EDT660.0094.3094.1096.75+2.75+3.00%151011.97%
COST240621P006700002023-09-29 10:55AM EDT670.00101.85103.80107.00-6.54-6.03%1013.23%
COST240621P006800002023-01-19 3:01PM EDT680.00208.45170.90174.450.00-2050.12%
COST240621P006900002023-07-12 12:12PM EDT690.00153.71124.25129.850.00-2018.51%
COST240621P007000002023-04-13 9:31AM EDT700.00208.68193.20198.750.00-1054.55%
COST240621P007100002023-09-18 2:14PM EDT710.00146.32142.00148.050.00--018.14%
COST240621P007400002023-08-11 1:44PM EDT740.00178.40185.65191.900.00--033.36%
COST240621P007600002023-09-28 1:48PM EDT760.00191.25192.25198.050.00-2022.06%
COST240621P007800002023-09-25 9:44AM EDT780.00223.25213.70217.950.00-2023.35%
COST240621P008000002023-08-18 2:10PM EDT800.00254.27241.10245.000.00-2033.12%
COST240621P008200002023-08-01 12:14PM EDT820.00263.41267.55273.100.00--041.50%