Australia markets close in 1 hour 52 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.85+1.56 (+0.32%)
At close: 04:00PM EDT
490.50 -0.35 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C002300002023-03-09 10:44AM EDT230.00272.30267.50276.000.00--055.47%
COST240621C002400002023-02-23 11:37AM EDT240.00270.68258.50266.700.00-1354.03%
COST240621C002500002023-03-03 10:47AM EDT250.00231.00249.25257.900.00-4552.75%
COST240621C002600002023-02-13 11:02AM EDT260.00260.20229.45237.450.00--1041.74%
COST240621C002700002023-02-13 11:02AM EDT270.00251.06220.90228.350.00--141.03%
COST240621C002800002023-03-07 1:13PM EDT280.00226.32222.65230.050.00-20952.41%
COST240621C002900002023-03-17 1:30PM EDT290.00211.97213.50221.000.00-163650.83%
COST240621C003000002023-03-17 1:33PM EDT300.00203.32205.25211.850.00-222649.17%
COST240621C003100002023-03-17 1:33PM EDT310.00194.58196.60203.000.00-62947.78%
COST240621C003200002023-03-08 4:41PM EDT320.00188.70187.90194.200.00--2846.42%
COST240621C003300002023-03-08 4:41PM EDT330.00180.18179.25185.900.00--1045.44%
COST240621C003400002023-03-20 1:07PM EDT340.00172.30170.00177.500.00-10544.33%
COST240621C003500002023-03-21 1:04PM EDT350.00161.64163.65168.75-1.92-1.17%21342.94%
COST240621C003600002023-03-21 1:05PM EDT360.00154.30155.70160.60-0.51-0.33%2141.94%
COST240621C003800002023-03-20 3:06PM EDT380.00138.50139.70144.550.00-4439.96%
COST240621C003900002023-03-06 1:05PM EDT390.00134.00131.40136.900.00-3239.12%
COST240621C004000002023-03-15 10:52AM EDT400.00115.60123.70129.300.00-13938.24%
COST240621C004100002023-03-06 12:54PM EDT410.00118.80114.90121.650.00-4137.28%
COST240621C004200002023-03-06 11:39AM EDT420.00109.00108.75114.350.00-2436.45%
COST240621C004300002023-03-07 1:13PM EDT430.00104.65101.70106.900.00-45235.48%
COST240621C004400002023-03-21 10:36AM EDT440.0096.8094.5599.15-1.07-1.09%45234.29%
COST240621C004500002023-03-21 10:36AM EDT450.0090.3088.0592.55+2.50+2.85%61933.62%
COST240621C004600002023-03-17 1:33PM EDT460.0080.1382.0585.600.00-2211332.69%
COST240621C004700002023-03-14 3:43PM EDT470.0070.8274.9579.600.00-29632.15%
COST240621C004800002023-03-21 10:10AM EDT480.0071.4268.9073.40+5.47+8.29%11731.42%
COST240621C004900002023-03-21 10:10AM EDT490.0065.8263.9567.30+1.28+1.98%15330.65%
COST240621C005000002023-03-17 2:24PM EDT500.0055.7058.4562.250.00-17630.27%
COST240621C005100002023-03-21 1:05PM EDT510.0052.7854.0556.60+0.47+0.90%22129.52%
COST240621C005200002023-03-21 1:06PM EDT520.0047.9148.7551.60-1.34-2.72%45628.96%
COST240621C005300002023-03-21 1:06PM EDT530.0043.4543.4046.95-1.06-2.38%22528.47%
COST240621C005400002023-03-20 3:06PM EDT540.0039.6839.0042.500.00-47227.95%
COST240621C005500002023-03-20 3:05PM EDT550.0036.0435.2038.450.00-29527.52%
COST240621C005600002023-03-06 11:08AM EDT560.0031.1232.9035.850.00-59727.66%
COST240621C005700002023-03-14 9:37AM EDT570.0025.0028.8531.200.00-33326.73%
COST240621C005800002023-03-02 11:31AM EDT580.0027.3525.0027.950.00-22826.35%
COST240621C005900002023-03-06 3:43PM EDT590.0022.5022.8025.800.00-35626.42%
COST240621C006000002023-03-21 2:01PM EDT600.0019.8020.0522.05+1.35+7.32%15025.57%
COST240621C006100002023-03-21 12:54PM EDT610.0016.9018.0020.35+0.99+6.22%14425.68%
COST240621C006200002023-03-14 12:17PM EDT620.0014.7515.4517.450.00-11325.03%
COST240621C006300002023-03-10 11:05AM EDT630.0012.7013.8515.350.00-11324.72%
COST240621C006400002023-03-13 2:18PM EDT640.0010.2012.2513.500.00-21224.45%
COST240621C006500002023-03-14 12:36PM EDT650.009.7810.6512.100.00-11224.37%
COST240621C006600002023-03-16 3:11PM EDT660.009.459.4010.300.00-1523.91%
COST240621C006700002023-03-14 11:29AM EDT670.008.498.009.050.00-11223.74%
COST240621C006800002023-02-02 12:02PM EDT680.0015.855.556.600.00-213522.41%
COST240621C006900002023-03-06 12:28PM EDT690.006.006.107.000.00-12223.47%
COST240621C007000002023-03-03 4:11PM EDT700.004.305.356.000.00-24123.21%
COST240621C007100002023-01-20 3:09PM EDT710.006.888.159.000.00-1426.56%
COST240621C007200002023-03-14 12:17PM EDT720.003.603.654.750.00-16723.17%
COST240621C007400002022-11-23 12:56PM EDT740.0021.305.957.350.00-1227.06%
COST240621C007600002023-03-08 12:40PM EDT760.002.422.112.680.00-2422.68%
COST240621C007800002023-03-16 1:51PM EDT780.001.681.022.100.00-1922.67%
COST240621C008000002023-03-06 10:30AM EDT800.001.450.721.610.00-1722.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002300002023-03-21 11:57AM EDT230.001.851.852.40-0.25-11.90%229838.95%
COST240621P002400002023-02-24 2:21PM EDT240.002.631.572.940.00-21238.51%
COST240621P002500002023-03-03 1:34PM EDT250.002.751.863.350.00-4837.59%
COST240621P002600002023-03-08 12:35PM EDT260.002.532.193.800.00-8336.67%
COST240621P002700002023-02-27 3:35PM EDT270.003.602.574.250.00-1735.69%
COST240621P002800002023-03-03 4:10PM EDT280.003.903.004.750.00-2734.75%
COST240621P002900002023-03-10 4:44PM EDT290.005.103.854.900.00-22333.18%
COST240621P003000002023-03-10 2:58PM EDT300.005.804.405.400.00-23832.18%
COST240621P003100002023-03-03 12:02PM EDT310.006.345.356.100.00-121431.42%
COST240621P003200002023-03-10 3:26PM EDT320.007.756.006.700.00-21030.44%
COST240621P003300002023-02-21 1:16PM EDT330.007.206.958.100.00-1530.34%
COST240621P003400002023-03-09 2:48PM EDT340.007.707.658.900.00-2929.43%
COST240621P003500002023-03-20 1:52PM EDT350.009.608.9510.050.00-3824528.79%
COST240621P003600002023-03-06 4:02PM EDT360.009.759.8011.100.00-11527.97%
COST240621P003700002023-03-03 2:03PM EDT370.0013.1011.1012.050.00-672427.00%
COST240621P003800002023-03-09 10:32AM EDT380.0012.2012.6513.650.00-132126.47%
COST240621P003900002023-03-02 2:36PM EDT390.0016.9514.4015.450.00-128325.97%
COST240621P004000002023-03-17 9:30AM EDT400.0017.9016.2516.950.00-1425425.16%
COST240621P004100002023-03-21 10:39AM EDT410.0018.7018.0019.15-1.30-6.50%22924.70%
COST240621P004200002023-03-09 4:22PM EDT420.0022.2820.0521.650.00-133524.29%
COST240621P004300002023-03-16 11:09AM EDT430.0024.3522.4524.000.00-101723.67%
COST240621P004400002023-03-15 3:55PM EDT440.0030.0525.1026.350.00-72022.94%
COST240621P004500002023-03-14 11:57AM EDT450.0031.0027.8529.500.00-129922.51%
COST240621P004600002023-03-06 11:29AM EDT460.0032.1030.9533.150.00-23822.19%
COST240621P004700002023-03-08 12:05PM EDT470.0035.2433.7536.550.00-11121.60%
COST240621P004800002023-03-21 3:12PM EDT480.0039.4437.9540.20-5.06-11.37%102021.00%
COST240621P004900002023-03-10 2:31PM EDT490.0052.0041.8044.750.00-1013220.67%
COST240621P005000002023-03-21 1:13PM EDT500.0049.2546.3549.30-3.70-6.99%23520.19%
COST240621P005100002023-03-17 11:14AM EDT510.0055.8650.8553.350.00-22319.33%
COST240621P005200002023-02-28 4:32PM EDT520.0060.8456.0558.350.00-315918.73%
COST240621P005300002023-02-28 11:27AM EDT530.0066.2561.3063.600.00-1418.08%
COST240621P005400002023-03-06 4:37PM EDT540.0070.4966.7569.450.00-51117.51%
COST240621P005500002023-02-22 11:23AM EDT550.0067.9472.9075.200.00-75816.68%
COST240621P005600002023-02-02 12:45PM EDT560.0062.7089.2591.750.00-282321.28%
COST240621P005700002023-03-03 11:53AM EDT570.00103.0086.7589.500.00-1715.82%
COST240621P005800002023-01-11 4:47PM EDT580.00106.1288.7091.200.00-2410.40%
COST240621P006000002023-03-09 11:58AM EDT600.00114.10109.85113.000.00-16113.89%
COST240621P006100002022-10-17 1:50PM EDT610.00151.89111.90116.150.00--10.00%
COST240621P006200002023-03-03 4:25PM EDT620.00143.50127.75132.150.00-14014.57%
COST240621P006300002023-01-19 3:01PM EDT630.00158.70121.70125.300.00--00.00%
COST240621P006400002023-02-08 12:01PM EDT640.00133.03162.40167.300.00-2027.35%
COST240621P006500002023-01-26 11:14AM EDT650.00156.10159.15163.700.00-2018.41%
COST240621P006600002022-11-17 11:18AM EDT660.00151.66196.45200.250.00--036.31%
COST240621P006700002022-12-19 1:52PM EDT670.00210.31187.10193.100.00-2027.30%
COST240621P006800002023-01-19 3:01PM EDT680.00208.45170.90174.450.00-200.00%
COST240621P006900002022-12-01 2:07PM EDT690.00184.28230.40237.800.00--042.89%
COST240621P007000002023-02-08 12:01PM EDT700.00192.71220.45229.000.00-2033.41%
COST240621P007600002023-02-23 11:46AM EDT760.00263.75264.75273.950.00--025.69%