Australia markets open in 9 hours 8 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
744.71-0.64 (-0.09%)
At close: 04:00PM EST
744.10 -0.61 (-0.08%)
Pre-market: 08:52AM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C003850002024-02-13 3:55PM EST385.00336.000.000.000.00-160.00%
COST240719C004150002024-02-15 12:03PM EST415.00314.250.000.000.00-15690.00%
COST240719C004250002023-12-20 11:41AM EST425.00240.79274.50284.000.00--60.00%
COST240719C004300002023-12-21 2:51PM EST430.00246.65237.20246.300.00--5740.00%
COST240719C004400002023-12-20 11:41AM EST440.00240.79228.05236.700.00-660.00%
COST240719C004750002023-12-14 11:45AM EST475.00162.65216.75223.250.00--20.00%
COST240719C004900002023-12-04 2:33PM EST490.00115.750.000.000.00-200.00%
COST240719C004950002023-12-07 12:27PM EST495.00123.55174.00177.600.00--00.00%
COST240719C005000002024-01-29 1:54PM EST500.00202.950.000.000.00-280.00%
COST240719C005050002023-12-19 10:17AM EST505.00172.13191.00199.500.00-140.00%
COST240719C005100002023-12-01 1:06PM EST510.0096.65163.75168.950.00-140.00%
COST240719C005150002024-01-02 2:33PM EST515.00154.02198.40206.100.00-170.00%
COST240719C005200002023-12-19 10:17AM EST520.00172.13155.10159.900.00-200.00%
COST240719C005250002023-12-28 12:14PM EST525.00156.20171.05179.750.00-130.00%
COST240719C005300002024-02-26 2:04PM EST530.00226.670.000.000.00-640.00%
COST240719C005350002024-01-18 11:57AM EST535.00164.00197.95205.750.00-270.00%
COST240719C005400002024-02-26 2:04PM EST540.00217.140.000.000.00-420.00%
COST240719C005450002024-01-11 9:30AM EST545.00145.37188.00197.200.00-190.00%
COST240719C005500002024-01-31 2:02PM EST550.00161.980.000.000.00-150.00%
COST240719C005550002023-12-27 3:47PM EST555.00132.00143.75151.950.00--140.00%
COST240719C005600002024-01-04 9:46AM EST560.00108.16162.25170.050.00-120.00%
COST240719C005650002024-02-26 9:41AM EST565.00191.570.000.000.00-10130.00%
COST240719C005700002024-02-13 1:27PM EST570.00163.290.000.000.00-120.00%
COST240719C005750002024-02-20 1:42PM EST575.00165.900.000.000.00-4800.00%
COST240719C005800002024-02-09 11:35AM EST580.00160.000.000.000.00-2110.00%
COST240719C005850002024-01-31 12:37PM EST585.00130.940.000.000.00-3100.00%
COST240719C005900002024-02-01 11:54AM EST590.00132.050.000.000.00-1100.00%
COST240719C005950002024-01-23 9:42AM EST595.00112.550.000.000.00-1320.00%
COST240719C006000002024-02-13 1:55PM EST600.00133.750.000.000.00-1110.00%
COST240719C006050002024-01-30 11:13AM EST605.00112.350.000.000.00-3200.00%
COST240719C006100002024-02-22 11:03AM EST610.00135.390.000.000.00-3220.00%
COST240719C006150002024-02-26 1:20PM EST615.00146.490.000.000.00-1160.00%
COST240719C006200002024-02-02 1:18PM EST620.00112.180.000.000.00-2310.00%
COST240719C006250002024-02-13 3:54PM EST625.00110.500.000.000.00-7380.00%
COST240719C006300002024-02-12 9:52AM EST630.00109.450.000.000.00-1230.00%
COST240719C006350002024-02-08 2:47PM EST635.00110.580.000.000.00-10320.00%
COST240719C006400002024-02-23 10:44AM EST640.00121.690.000.000.00-1650.00%
COST240719C006450002024-02-08 2:47PM EST645.00101.980.000.000.00-10290.00%
COST240719C006500002024-02-26 3:22PM EST650.00116.350.000.000.00-2820.00%
COST240719C006550002024-02-20 11:54AM EST655.0096.210.000.000.00-1290.00%
COST240719C006600002024-02-26 3:45PM EST660.00108.260.000.000.00-1360.00%
COST240719C006650002024-02-16 10:04AM EST665.0083.900.000.000.00-1520.00%
COST240719C006700002024-02-22 11:20AM EST670.0086.000.000.000.00-1370.00%
COST240719C006750002024-02-26 2:35PM EST675.0095.640.000.000.00-2790.00%
COST240719C006800002024-02-26 3:12PM EST680.0091.280.000.000.00-12330.00%
COST240719C006850002024-02-22 11:19AM EST685.0075.000.000.000.00-5510.00%
COST240719C006900002023-12-26 11:18AM EST690.0040.300.000.000.00-3530.00%
COST240719C006950002024-02-27 10:15AM EST695.0077.600.000.000.00-61780.00%
COST240719C007000002024-02-27 3:18PM EST700.0074.630.000.000.00-2810.00%
COST240719C007050002024-02-14 1:56PM EST705.0055.000.000.000.00-1750.00%
COST240719C007100002023-12-18 12:23PM EST710.0032.500.000.000.00-4930.00%
COST240719C007150002024-02-23 10:11AM EST715.0062.000.000.000.00-11210.00%
COST240719C007200002024-02-26 1:36PM EST720.0060.160.000.000.00-2450.00%
COST240719C007250002024-02-26 3:26PM EST725.0058.800.000.000.00-61850.00%
COST240719C007300002023-12-26 2:46PM EST730.0023.480.000.000.00-2570.00%
COST240719C007350002024-02-26 3:59PM EST735.0052.000.000.000.00-163190.00%
COST240719C007400002024-02-27 10:06AM EST740.0047.400.000.000.00-11530.00%
COST240719C007450002024-02-27 12:26PM EST745.0044.020.000.000.00-2430.03%
COST240719C007500002023-12-22 3:17PM EST750.0017.400.000.000.00-10430.20%
COST240719C007550002024-02-27 10:06AM EST755.0039.210.000.000.00-7630.39%
COST240719C007600002024-02-27 3:18PM EST760.0037.100.000.000.00-2370.78%
COST240719C007650002024-02-23 2:08PM EST765.0031.400.000.000.00-6270.78%
COST240719C007700002023-12-21 12:22PM EST770.0010.530.000.000.00-251.56%
COST240719C007750002024-02-27 12:51PM EST775.0029.670.000.000.00-6561.56%
COST240719C007800002024-02-27 11:55AM EST780.0027.500.000.000.00-1871.56%
COST240719C007850002024-02-27 10:08AM EST785.0026.300.000.000.00-2271.56%
COST240719C007950002024-02-27 9:39AM EST795.0022.300.000.000.00-1341.56%
COST240719C008000002024-02-27 2:59PM EST800.0020.910.000.000.00-6473.13%
COST240719C008050002024-02-27 10:22AM EST805.0019.150.000.000.00-11623.13%
COST240719C008100002023-12-26 10:27AM EST810.006.350.000.000.00-5283.13%
COST240719C008150002024-02-21 10:48AM EST815.0012.400.000.000.00-1253.13%
COST240719C008200002024-02-26 2:03PM EST820.0015.200.000.000.00-2703.13%
COST240719C008250002024-02-27 11:43AM EST825.0013.480.000.000.00-2453.13%
COST240719C008300002023-12-26 3:26PM EST830.004.700.000.000.00-2133.13%
COST240719C008350002024-02-26 2:04PM EST835.0012.020.000.000.00-283.13%
COST240719C008400002024-02-23 1:43PM EST840.009.800.000.000.00-1163.13%
COST240719C008450002024-02-27 9:35AM EST845.0010.200.000.000.00-1653.13%
COST240719C008500002023-12-26 3:11PM EST850.003.250.000.000.00-163.13%
COST240719C008550002024-02-13 3:17PM EST855.005.040.000.000.00-40553.13%
COST240719C008600002024-02-16 12:45PM EST860.005.800.000.000.00-146.25%
COST240719C008650002024-02-23 9:58AM EST865.006.250.000.000.00-2246.25%
COST240719C008700002023-12-26 9:33AM EST870.002.250.000.000.00-25306.25%
COST240719C008750002024-02-09 11:18AM EST875.004.550.000.000.00-136.25%
COST240719C008800002024-02-26 10:57AM EST880.005.250.000.000.00-1256.25%
COST240719C008850002024-02-26 9:38AM EST885.004.750.000.000.00-346.25%
COST240719C008900002023-12-21 10:35AM EST890.001.450.000.000.00--16.25%
COST240719C008950002024-02-27 9:30AM EST895.004.700.000.000.00-1156.25%
COST240719C009000002024-02-27 11:39AM EST900.003.900.000.000.00-2486.25%
COST240719C009050002024-02-15 3:40PM EST905.002.640.000.000.00-126.25%
COST240719C009100002023-12-19 9:30AM EST910.001.200.000.000.00--26.25%
COST240719C009150002024-02-26 1:35PM EST915.003.050.000.000.00-4296.25%
COST240719C009200002024-02-26 2:27PM EST920.003.000.000.000.00-146.25%
COST240719C009250002024-02-20 10:51AM EST925.002.100.000.000.00-1226.25%
COST240719C009300002023-12-18 1:22PM EST930.000.880.000.000.00-10216.25%
COST240719C009400002024-01-22 10:05AM EST940.000.671.421.560.00--120.71%
COST240719C009450002024-02-26 12:24PM EST945.001.900.000.000.00-186.25%
COST240719C009600002024-02-27 3:44PM EST960.001.570.000.000.00-236.25%
COST240719C009650002024-02-23 10:02AM EST965.001.390.000.000.00-1136.25%
COST240719C009800002024-02-21 9:30AM EST980.000.870.000.000.00-1116.25%
COST240719C010000002024-02-23 9:43AM EST1,000.000.920.000.000.00-1436.25%
COST240719C010200002024-02-26 3:40PM EST1,020.000.710.000.000.00-2912.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P002850002023-12-19 10:05AM EST285.000.430.000.490.00--1258.98%
COST240719P002950002023-12-21 10:35AM EST295.000.250.000.430.00--1156.20%
COST240719P003000002023-12-19 10:05AM EST300.000.430.000.000.00-11225.00%
COST240719P003050002023-12-18 3:07PM EST305.000.190.000.550.00--755.76%
COST240719P003100002023-12-21 10:35AM EST310.000.250.000.000.00-21125.00%
COST240719P003150002023-12-18 3:08PM EST315.000.300.000.580.00--554.20%
COST240719P003200002023-12-18 3:07PM EST320.000.190.000.000.00-4725.00%
COST240719P003250002024-01-19 10:33AM EST325.000.150.010.530.00-71351.90%
COST240719P003300002024-01-16 3:06PM EST330.000.140.000.480.00-91450.39%
COST240719P003350002024-02-22 9:30AM EST335.002.260.000.000.00-118125.00%
COST240719P003400002024-01-19 10:33AM EST340.000.180.030.510.00-61253.13%
COST240719P003450002024-01-19 10:32AM EST345.000.210.030.520.00-51952.32%
COST240719P003500002024-02-16 3:11PM EST350.000.130.000.000.00-83525.00%
COST240719P003550002024-02-08 11:15AM EST355.000.210.000.000.00-23025.00%
COST240719P003600002024-02-02 1:51PM EST360.000.210.000.000.00-4925.00%
COST240719P003650002024-02-16 3:13PM EST365.000.190.000.000.00-68025.00%
COST240719P003700002024-01-03 11:55AM EST370.000.570.090.600.00-4448.82%
COST240719P003750002024-01-03 11:57AM EST375.000.620.110.620.00-4548.17%
COST240719P003800002024-01-03 11:57AM EST380.000.670.120.640.00-2347.51%
COST240719P003850002024-01-09 3:41PM EST385.000.580.120.530.00-418145.53%
COST240719P003900002024-02-05 1:54PM EST390.000.290.000.000.00-3525.00%
COST240719P003950002024-02-20 10:56AM EST395.000.320.000.000.00-13125.00%
COST240719P004000002024-02-23 12:34PM EST400.000.280.000.000.00-5625.00%
COST240719P004050002024-01-29 1:25PM EST405.000.450.000.000.00-11225.00%
COST240719P004100002024-02-22 3:50PM EST410.000.370.000.000.00-1612.50%
COST240719P004150002024-02-02 1:46PM EST415.000.460.000.000.00-12412.50%
COST240719P004200002024-02-05 2:19PM EST420.000.520.000.000.00-1312.50%
COST240719P004250002024-02-09 12:02PM EST425.000.570.000.000.00-11512.50%
COST240719P004300002024-02-22 3:51PM EST430.000.510.000.000.00-2712.50%
COST240719P004350002024-02-22 11:01AM EST435.000.540.000.000.00-114212.50%
COST240719P004400002024-02-23 11:50AM EST440.000.470.000.000.00-11112.50%
COST240719P004450002023-12-28 9:30AM EST445.001.550.861.010.00--11439.81%
COST240719P004500002024-02-12 11:51AM EST450.000.840.000.000.00-505212.50%
COST240719P004550002024-02-09 1:53PM EST455.000.910.000.000.00-125212.50%
COST240719P004600002024-02-26 12:32PM EST460.000.690.000.000.00-12512.50%
COST240719P004650002024-01-24 3:06PM EST465.001.280.700.880.00-525736.02%
COST240719P004700002024-01-18 2:53PM EST470.001.630.751.370.00-3437.82%
COST240719P004750002024-02-05 12:29PM EST475.001.150.000.000.00-11212.50%
COST240719P004800002024-01-24 11:04AM EST480.001.500.781.030.00-11634.68%
COST240719P004850002024-02-20 9:45AM EST485.001.250.000.000.00-1812.50%
COST240719P004900002024-01-19 11:08AM EST490.001.951.251.480.00-11235.27%
COST240719P004950002023-12-19 3:20PM EST495.004.052.042.350.00-11137.50%
COST240719P005000002024-02-27 3:44PM EST500.001.060.000.000.00-26312.50%
COST240719P005050002024-01-12 12:09PM EST505.002.751.601.750.00-1934.03%
COST240719P005100002024-01-31 2:09PM EST510.002.240.000.000.00-41912.50%
COST240719P005150002023-12-28 2:27PM EST515.004.262.382.530.00-8934.89%
COST240719P005200002024-02-09 12:55PM EST520.002.020.000.000.00-11112.50%
COST240719P005250002024-02-22 10:37AM EST525.001.800.000.000.00-104412.50%
COST240719P005300002024-02-05 12:57PM EST530.002.480.000.000.00-2512.50%
COST240719P005350002024-02-27 9:30AM EST535.001.690.000.000.00-525912.50%
COST240719P005400002024-02-15 3:18PM EST540.002.590.000.000.00-16112.50%
COST240719P005450002024-02-08 11:52AM EST545.002.680.000.000.00-302312.50%
COST240719P005500002024-02-26 12:20PM EST550.002.140.000.000.00-24612.50%
COST240719P005550002024-01-12 11:45AM EST555.005.303.053.200.00-1830.36%
COST240719P005600002024-02-07 11:50AM EST560.003.340.000.000.00-42116.25%
COST240719P005650002024-02-06 3:32PM EST565.004.150.000.000.00-4366.25%
COST240719P005700002024-01-25 1:39PM EST570.006.152.822.980.00-62827.67%
COST240719P005750002024-02-15 3:18PM EST575.004.080.000.000.00-3486.25%
COST240719P005800002024-02-26 12:22PM EST580.003.110.000.000.00-4416.25%
COST240719P005850002024-02-23 3:10PM EST585.003.570.000.000.00-2256.25%
COST240719P005900002024-02-26 12:20PM EST590.003.560.000.000.00-1256.25%
COST240719P005950002024-02-09 10:04AM EST595.005.300.000.000.00-2386.25%
COST240719P006000002024-02-27 2:23PM EST600.004.000.000.000.00-3866.25%
COST240719P006050002024-02-26 9:59AM EST605.004.550.000.000.00-1186.25%
COST240719P006100002024-02-27 11:39AM EST610.004.730.000.000.00-1466.25%
COST240719P006150002024-02-22 2:51PM EST615.005.750.000.000.00-2002116.25%
COST240719P006200002024-02-20 9:31AM EST620.006.900.000.000.00-3576.25%
COST240719P006250002024-02-26 3:26PM EST625.005.680.000.000.00-6726.25%
COST240719P006300002024-02-26 3:31PM EST630.006.050.000.000.00-2246.25%
COST240719P006350002024-02-27 11:53AM EST635.006.680.000.000.00-1336.25%
COST240719P006400002024-02-27 2:17PM EST640.007.030.000.000.00-1316.25%
COST240719P006450002024-02-13 2:45PM EST645.0013.010.000.000.00-1316.25%
COST240719P006500002024-02-27 11:28AM EST650.008.250.000.000.00-3543.13%
COST240719P006550002024-02-26 12:43PM EST655.008.630.000.000.00-2903.13%
COST240719P006600002024-02-27 9:31AM EST660.009.280.000.000.00-1653.13%
COST240719P006650002024-02-23 11:16AM EST665.0010.850.000.000.00-5513.13%
COST240719P006700002024-02-22 3:29PM EST670.0012.800.000.000.00-1543.13%
COST240719P006750002024-02-22 1:24PM EST675.0014.200.000.000.00-3763.13%
COST240719P006800002024-02-26 10:26AM EST680.0012.930.000.000.00-2813.13%
COST240719P006850002024-02-27 9:30AM EST685.0013.410.000.000.00-51273.13%
COST240719P006900002023-12-19 3:19PM EST690.0041.150.000.000.00--23.13%
COST240719P006950002024-02-26 10:26AM EST695.0016.150.000.000.00-2603.13%
COST240719P007000002024-02-26 3:55PM EST700.0016.600.000.000.00-22771.56%
COST240719P007050002024-02-27 3:27PM EST705.0018.000.000.000.00-212441.56%
COST240719P007150002024-02-23 11:02AM EST715.0022.350.000.000.00-1611.56%
COST240719P007200002024-02-27 12:55PM EST720.0023.550.000.000.00-1331.56%
COST240719P007250002024-02-27 11:12AM EST725.0024.700.000.000.00-113040.78%
COST240719P007300002023-12-22 11:03AM EST730.0068.420.000.000.00-120.78%
COST240719P007350002024-02-22 2:30PM EST735.0031.750.000.000.00-2180.39%
COST240719P007400002024-02-27 10:12AM EST740.0030.450.000.000.00-8290.20%
COST240719P007450002024-02-27 11:17AM EST745.0032.900.000.000.00-2450.00%
COST240719P007500002023-12-15 9:44AM EST750.0099.950.000.000.00-200.00%
COST240719P007550002024-02-23 11:09AM EST755.0039.200.000.000.00-3100.00%
COST240719P007600002024-02-27 10:42AM EST760.0040.250.000.000.00-5210.00%
COST240719P007650002024-02-23 3:08PM EST765.0045.100.000.000.00-14140.00%
COST240719P007750002024-01-19 10:09AM EST775.0089.8560.9562.100.00-2123.94%
COST240719P007800002024-02-07 11:06AM EST780.0067.000.000.000.00-220.00%
COST240719P007850002024-02-23 10:46AM EST785.0056.000.000.000.00-230.00%
COST240719P007950002024-02-20 10:34AM EST795.0071.200.000.000.00-210.00%
COST240719P008000002024-02-08 12:19PM EST800.0078.800.000.000.00--50.00%
COST240719P008200002024-02-08 12:19PM EST820.0095.790.000.000.00--50.00%