Australia markets open in 2 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.20-36.05 (-6.69%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002300002022-11-22 2:57PM EST230.00322.53292.05297.250.00-2353.91%
COST250117C002600002022-11-14 3:05PM EST260.00280.00266.40271.750.00-373750.48%
COST250117C002700002022-12-01 9:38AM EST270.00260.00258.10263.55+29.57+12.83%1451.47%
COST250117C002800002022-11-08 9:59AM EST280.00243.18250.25255.650.00-31150.63%
COST250117C002900002022-10-11 8:53AM EST290.00212.300.000.000.00-280.00%
COST250117C003000002022-11-23 2:56PM EST300.00268.10234.25239.100.00-11248.43%
COST250117C003100002022-09-13 8:58AM EST310.00250.00180.55188.450.00-110.00%
COST250117C003300002022-11-22 2:57PM EST330.00241.03211.20215.150.00-2345.56%
COST250117C003400002022-11-25 11:11AM EST340.00230.60203.05208.500.00-2245.27%
COST250117C003500002022-09-26 1:19PM EST350.00180.00194.30200.450.00--144.21%
COST250117C003700002022-12-01 9:46AM EST370.00180.00181.60185.85-1.30-0.72%12142.77%
COST250117C003800002022-11-15 1:23PM EST380.00195.55173.50178.900.00-15442.17%
COST250117C003900002022-11-18 11:33AM EST390.00186.35167.40172.400.00-1841.73%
COST250117C004000002022-12-01 10:06AM EST400.00162.00160.70165.05-15.80-8.89%43040.88%
COST250117C004100002022-11-17 3:37PM EST410.00172.43153.70158.850.00-2540.48%
COST250117C004200002022-10-03 10:22AM EST420.00129.50140.20146.450.00--237.50%
COST250117C004300002022-11-03 9:20AM EST430.00135.00140.00145.750.00-1439.28%
COST250117C004400002022-12-01 10:10AM EST440.00135.00134.55137.95+10.59+8.51%1438.13%
COST250117C004500002022-11-30 2:00PM EST450.00153.00126.65132.300.00-23337.79%
COST250117C004600002022-12-01 1:21PM EST460.00125.97122.50126.00-14.78-10.50%22437.16%
COST250117C004700002022-11-21 10:25AM EST470.00135.55115.45121.700.00-14537.24%
COST250117C004800002022-11-25 10:31AM EST480.00137.00110.70116.100.00-56536.78%
COST250117C004900002022-12-01 1:05PM EST490.00110.15105.35110.30-15.77-12.52%22336.21%
COST250117C005000002022-12-01 1:21PM EST500.00103.71100.25105.35-22.39-17.76%106735.90%
COST250117C005100002022-12-01 11:00AM EST510.0097.7095.2098.65-22.45-18.68%33534.93%
COST250117C005200002022-12-01 1:58PM EST520.0092.5790.7593.90-22.90-19.83%37834.61%
COST250117C005300002022-12-01 1:58PM EST530.0087.7085.2589.15-18.50-17.42%6212434.24%
COST250117C005400002022-12-01 1:49PM EST540.0084.1781.3085.85-19.04-18.45%406834.32%
COST250117C005500002022-12-01 1:18PM EST550.0079.8676.8580.05-20.14-20.14%832633.51%
COST250117C005600002022-12-01 1:56PM EST560.0074.5072.2075.85-18.00-19.46%202333.19%
COST250117C005700002022-11-29 10:09AM EST570.0087.8068.4073.000.00-31933.30%
COST250117C005800002022-11-11 11:43AM EST580.0072.8663.8568.000.00-31232.62%
COST250117C005900002022-11-30 9:53AM EST590.0077.2059.9064.250.00-213632.33%
COST250117C006000002022-12-01 9:30AM EST600.0067.0556.7560.95-6.27-8.55%19232.15%
COST250117C006100002022-12-01 2:48PM EST610.0054.4352.4057.10-5.99-9.91%3531.73%
COST250117C006200002022-12-01 9:34AM EST620.0053.9549.9554.35-12.43-18.73%31331.66%
COST250117C006300002022-11-25 11:11AM EST630.0050.5547.1551.00-13.77-21.41%3631.33%
COST250117C006400002022-09-22 8:38AM EST640.0045.5035.9043.850.00-1329.59%
COST250117C006500002022-11-30 2:22PM EST650.0056.5040.7545.700.00-14231.04%
COST250117C006600002022-10-13 2:09PM EST660.0033.1045.5551.600.00-202133.93%
COST250117C006800002022-12-01 10:41AM EST680.0035.3534.4038.45-7.12-16.76%13430.57%
COST250117C007000002022-11-30 2:25PM EST700.0042.0030.1033.200.00-14929.90%
COST250117C007200002022-11-15 10:59AM EST720.0038.2826.3029.200.00-33729.55%
COST250117C007400002022-12-01 10:28AM EST740.0024.3022.9025.70-9.48-28.06%71629.25%
COST250117C007600002022-12-01 10:12AM EST760.0021.0019.9522.40-7.85-27.21%12928.89%
COST250117C007800002022-12-01 1:37PM EST780.0018.8817.3520.05-4.32-18.62%1628.83%
COST250117C008000002022-11-30 3:55PM EST800.0022.1015.1517.000.00-187828.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002300002022-11-28 2:57PM EST230.004.604.555.200.00-1635.93%
COST250117P002400002022-11-09 9:30AM EST240.006.505.106.400.00-1435.96%
COST250117P002500002022-11-22 11:11AM EST250.005.805.757.100.00--135.17%
COST250117P002700002022-11-10 3:17PM EST270.008.507.308.450.00-23233.41%
COST250117P002800002022-11-21 2:47PM EST280.008.308.459.800.00-202033.17%
COST250117P003000002022-12-01 12:12PM EST300.0011.1010.2511.20+1.42+14.67%112931.25%
COST250117P003100002022-12-01 9:41AM EST310.0012.7011.6012.80-0.30-2.31%10630.99%
COST250117P003200002022-11-23 1:06PM EST320.0011.4612.6014.150.00-102030.45%
COST250117P003300002022-09-27 10:23AM EST330.0019.7015.7017.800.00--131.39%
COST250117P003400002022-10-13 10:21AM EST340.0023.8515.0517.700.00-11029.74%
COST250117P003500002022-12-01 1:18PM EST350.0017.8017.4518.70+2.30+14.84%21728.79%
COST250117P003600002022-10-21 9:50AM EST360.0025.8517.4019.850.00-1727.92%
COST250117P003700002022-11-14 3:27PM EST370.0021.0021.0022.900.00-182828.05%
COST250117P003800002022-10-25 9:53AM EST380.0026.9518.3521.900.00-3925.97%
COST250117P003900002022-11-18 11:31AM EST390.0024.5625.1027.300.00-11127.13%
COST250117P004000002022-12-01 2:01PM EST400.0028.4027.6029.70+5.30+22.94%467726.67%
COST250117P004100002022-11-11 10:27AM EST410.0031.0029.4032.300.00-132026.23%
COST250117P004200002022-12-01 12:26PM EST420.0033.5231.9535.00+1.80+5.67%52425.78%
COST250117P004300002022-12-01 10:45AM EST430.0036.0035.0537.90+6.45+21.83%63025.34%
COST250117P004400002022-11-28 10:52AM EST440.0032.4037.8541.000.00-55424.91%
COST250117P004500002022-12-01 1:19PM EST450.0042.5040.8544.20+7.70+22.13%116524.46%
COST250117P004600002022-12-01 1:21PM EST460.0045.5244.6047.60-8.39-15.56%11324.01%
COST250117P004700002022-12-01 12:21PM EST470.0050.0048.3051.20+3.85+8.34%32823.57%
COST250117P004800002022-10-24 8:34AM EST480.0062.000.000.000.00-1280.78%
COST250117P004900002022-11-25 10:07AM EST490.0048.5555.5059.000.00-5522.70%
COST250117P005000002022-12-01 11:14AM EST500.0062.0560.1563.15+11.45+22.63%411722.25%
COST250117P005100002022-12-01 1:07PM EST510.0065.8065.0567.60+10.50+18.99%112021.82%
COST250117P005200002022-12-01 12:56PM EST520.0069.5569.4072.20+4.80+7.41%331921.37%
COST250117P005300002022-12-01 2:05PM EST530.0076.4073.8077.00+6.90+9.93%21020.92%
COST250117P005400002022-11-28 10:40AM EST540.0068.4578.6082.100.00-43420.48%
COST250117P005500002022-12-01 1:18PM EST550.0084.6184.2587.30+5.51+6.97%173419.99%
COST250117P005600002022-12-01 2:38PM EST560.0091.9090.2092.90+13.70+17.52%168319.55%
COST250117P005700002022-12-01 1:46PM EST570.0097.1596.1598.60+13.95+16.77%21519.06%
COST250117P005800002022-12-01 1:05PM EST580.00102.50101.85104.60+9.70+10.45%2618.58%
COST250117P005900002022-10-31 2:53PM EST590.00113.7088.7094.000.00-656910.90%
COST250117P006000002022-11-28 10:26AM EST600.00100.65114.45117.250.00-418317.54%
COST250117P006100002022-11-15 11:00AM EST610.00110.68121.40123.950.00-10010716.99%
COST250117P006200002022-10-18 8:37AM EST620.00154.80123.65128.350.00--2015.23%
COST250117P006500002022-10-28 1:45PM EST650.00149.45128.95134.600.00-10400.00%
COST250117P006600002022-10-11 8:54AM EST660.00196.000.000.000.00--10.00%
COST250117P006800002022-10-21 1:50PM EST680.00206.50161.90165.400.00-100.00%
COST250117P007000002022-11-22 2:54PM EST700.00172.95195.05198.650.00-2013.04%
COST250117P007200002022-10-25 12:11PM EST720.00225.94185.85189.900.00--00.00%
COST250117P007400002022-09-29 12:28PM EST740.00263.05227.40231.550.00--00.00%
COST250117P008000002022-11-22 2:54PM EST800.00268.35292.60297.750.00-2015.41%