Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00370000 | 2024-04-18 2:54PM EDT | 370.00 | 350.34 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COST241018C00400000 | 2024-03-11 9:30AM EDT | 400.00 | 329.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00500000 | 2024-04-24 11:48AM EDT | 500.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 540.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 560.00 | 180.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 580.00 | 143.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00600000 | 2024-04-22 10:30AM EDT | 600.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 610.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 620.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 625.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 630.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 635.00 | 112.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 640.00 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 36.66% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 645.00 | 104.84 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 650.00 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 27.15% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 660.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 670.00 | 83.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00675000 | 2024-04-19 3:59PM EDT | 675.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST241018C00680000 | 2024-04-18 2:27PM EDT | 680.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 685.00 | 74.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 690.00 | 71.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 695.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST241018C00700000 | 2024-04-25 11:28AM EDT | 700.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 705.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COST241018C00710000 | 2024-04-25 3:26PM EDT | 710.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| COST241018C00715000 | 2024-04-29 3:49PM EDT | 715.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST241018C00720000 | 2024-04-29 3:49PM EDT | 720.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| COST241018C00725000 | 2024-04-29 3:36PM EDT | 725.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| COST241018C00730000 | 2024-04-29 2:45PM EDT | 730.00 | 49.11 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.20% |
| COST241018C00735000 | 2024-04-29 9:44AM EDT | 735.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.39% |
| COST241018C00740000 | 2024-04-29 9:58AM EDT | 740.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| COST241018C00745000 | 2024-04-16 11:31AM EDT | 745.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| COST241018C00750000 | 2024-04-29 9:44AM EDT | 750.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 0.78% |
| COST241018C00755000 | 2024-04-29 3:00PM EDT | 755.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| COST241018C00760000 | 2024-04-26 2:26PM EDT | 760.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 1.56% |
| COST241018C00765000 | 2024-04-23 11:05AM EDT | 765.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| COST241018C00770000 | 2024-04-25 11:46AM EDT | 770.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| COST241018C00775000 | 2024-04-25 2:40PM EDT | 775.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| COST241018C00780000 | 2024-04-26 10:03AM EDT | 780.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST241018C00785000 | 2024-04-26 2:42PM EDT | 785.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| COST241018C00790000 | 2024-04-24 2:13PM EDT | 790.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| COST241018C00795000 | 2024-04-29 11:34AM EDT | 795.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| COST241018C00800000 | 2024-04-29 11:32AM EDT | 800.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 3.13% |
| COST241018C00805000 | 2024-04-25 3:07PM EDT | 805.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 3.13% |
| COST241018C00810000 | 2024-04-26 1:00PM EDT | 810.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
| COST241018C00815000 | 2024-04-26 1:40PM EDT | 815.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| COST241018C00820000 | 2024-04-29 11:09AM EDT | 820.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| COST241018C00840000 | 2024-04-18 2:17PM EDT | 840.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
| COST241018C00860000 | 2024-04-23 10:55AM EDT | 860.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| COST241018C00880000 | 2024-04-29 2:47PM EDT | 880.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| COST241018C00900000 | 2024-04-25 2:01PM EDT | 900.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| COST241018C00920000 | 2024-04-24 1:00PM EDT | 920.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COST241018C00940000 | 2024-04-26 11:36AM EDT | 940.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| COST241018C00960000 | 2024-04-26 11:33AM EDT | 960.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| COST241018C00980000 | 2024-04-19 9:49AM EDT | 980.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COST241018C01000000 | 2024-04-29 1:44PM EDT | 1,000.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| COST241018C01020000 | 2024-04-22 1:35PM EDT | 1,020.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| COST241018C01040000 | 2024-04-08 10:49AM EDT | 1,040.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| COST241018C01060000 | 2024-02-26 10:35AM EDT | 1,060.00 | 1.45 | 1.07 | 1.51 | 0.00 | - | 1 | 1 | 27.85% |
| COST241018C01080000 | 2024-03-13 1:33PM EDT | 1,080.00 | 1.90 | 0.60 | 1.08 | 0.00 | - | 1 | 4 | 27.52% |
| COST241018C01100000 | 2024-03-08 4:40PM EDT | 1,100.00 | 1.79 | 0.44 | 0.90 | 0.00 | - | 1 | 2 | 27.83% |
| COST241018C01120000 | 2024-04-23 2:43PM EDT | 1,120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| COST241018C01140000 | 2024-04-18 3:56PM EDT | 1,140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| COST241018C01160000 | 2024-04-16 9:53AM EDT | 1,160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00360000 | 2024-04-22 10:28AM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| COST241018P00370000 | 2024-02-28 2:05PM EDT | 370.00 | 0.38 | 0.00 | 2.03 | 0.00 | - | - | 27 | 51.81% |
| COST241018P00380000 | 2024-02-28 1:35PM EDT | 380.00 | 0.52 | 0.00 | 2.10 | 0.00 | - | - | 9 | 50.27% |
| COST241018P00390000 | 2024-02-28 2:02PM EDT | 390.00 | 0.34 | 0.00 | 1.57 | 0.00 | - | - | 10 | 46.18% |
| COST241018P00400000 | 2024-03-27 1:46PM EDT | 400.00 | 0.50 | 0.20 | 1.49 | 0.00 | - | 5 | 16 | 44.13% |
| COST241018P00410000 | 2024-04-02 3:46PM EDT | 410.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| COST241018P00420000 | 2024-03-27 10:53AM EDT | 420.00 | 0.75 | 0.30 | 0.75 | 0.00 | - | 5 | 6 | 36.87% |
| COST241018P00430000 | 2024-02-29 4:20PM EDT | 430.00 | 1.02 | 0.19 | 5.00 | 0.00 | - | - | 20 | 49.52% |
| COST241018P00440000 | 2024-03-07 4:55PM EDT | 440.00 | 1.30 | 0.85 | 1.30 | 0.00 | - | 20 | 40 | 37.00% |
| COST241018P00460000 | 2024-04-24 2:11PM EDT | 460.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST241018P00470000 | 2024-04-29 2:47PM EDT | 470.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 32 | 8 | 12.50% |
| COST241018P00480000 | 2024-02-21 11:46AM EDT | 480.00 | 2.35 | 1.29 | 1.55 | 0.00 | - | - | 1 | 32.25% |
| COST241018P00490000 | 2024-04-19 2:29PM EDT | 490.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 12.50% |
| COST241018P00500000 | 2024-04-22 9:51AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| COST241018P00520000 | 2024-04-24 12:50PM EDT | 520.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 540.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 560.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| COST241018P00580000 | 2024-04-18 3:44PM EDT | 580.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 6.25% |
| COST241018P00600000 | 2024-04-26 3:28PM EDT | 600.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| COST241018P00610000 | 2024-04-11 1:32PM EDT | 610.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 615.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 620.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 625.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| COST241018P00630000 | 2024-04-26 11:24AM EDT | 630.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 3.13% |
| COST241018P00635000 | 2024-04-26 10:08AM EDT | 635.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 640.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 29 | 139 | 3.13% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 645.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| COST241018P00650000 | 2024-04-25 3:29PM EDT | 650.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 3.13% |
| COST241018P00655000 | 2024-04-22 2:56PM EDT | 655.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 3.13% |
| COST241018P00660000 | 2024-04-26 9:57AM EDT | 660.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 135 | 340 | 3.13% |
| COST241018P00665000 | 2024-04-25 11:12AM EDT | 665.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 3.13% |
| COST241018P00670000 | 2024-04-26 2:33PM EDT | 670.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 3.13% |
| COST241018P00675000 | 2024-04-29 11:08AM EDT | 675.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 1.56% |
| COST241018P00680000 | 2024-04-12 1:40PM EDT | 680.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 1.56% |
| COST241018P00685000 | 2024-04-26 2:33PM EDT | 685.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| COST241018P00690000 | 2024-04-26 2:33PM EDT | 690.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 1.56% |
| COST241018P00695000 | 2024-04-11 2:23PM EDT | 695.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COST241018P00700000 | 2024-04-23 11:13AM EDT | 700.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 1.56% |
| COST241018P00705000 | 2024-04-23 10:24AM EDT | 705.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.78% |
| COST241018P00710000 | 2024-04-23 12:26PM EDT | 710.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.78% |
| COST241018P00715000 | 2024-04-26 10:34AM EDT | 715.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| COST241018P00720000 | 2024-04-29 1:03PM EDT | 720.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 0.39% |
| COST241018P00725000 | 2024-04-29 10:54AM EDT | 725.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.10% |
| COST241018P00730000 | 2024-04-26 1:00PM EDT | 730.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST241018P00735000 | 2024-04-29 2:24PM EDT | 735.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| COST241018P00740000 | 2024-04-25 12:54PM EDT | 740.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| COST241018P00745000 | 2024-04-16 9:56AM EDT | 745.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 750.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 755.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 760.00 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 21.77% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 765.00 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 17.15% |
| COST241018P00770000 | 2024-04-29 9:42AM EDT | 770.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 775.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 780.00 | 81.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 785.00 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 22.65% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 790.00 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 21.97% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 795.00 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 17.14% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 800.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 805.00 | 102.59 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 815.00 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 22.77% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 820.00 | 115.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 840.00 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 0.00% |
| COST241018P00900000 | 2024-03-11 10:24AM EDT | 900.00 | 189.00 | 176.75 | 183.70 | 0.00 | - | 1 | 0 | 27.79% |
© 2024 Yahoo. All rights reserved.