Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-08-29 3:54PM EDT | 230.00 | 326.50 | 337.50 | 346.60 | 0.00 | - | 1 | 28 | 63.31% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00250000 | 2023-09-12 12:44PM EDT | 250.00 | 322.88 | 320.15 | 328.00 | 0.00 | - | 1 | 20 | 60.69% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 239.05 | 248.95 | 0.00 | - | 12 | 58 | 0.00% |
| COST250117C00270000 | 2023-09-19 3:35PM EDT | 270.00 | 310.78 | 302.50 | 309.55 | 0.00 | - | 1 | 113 | 57.96% |
| COST250117C00280000 | 2023-08-30 9:31AM EDT | 280.00 | 281.15 | 293.60 | 300.20 | 0.00 | - | 4 | 101 | 56.49% |
| COST250117C00290000 | 2023-06-14 9:30AM EDT | 290.00 | 255.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| COST250117C00300000 | 2023-09-21 1:44PM EDT | 300.00 | 276.15 | 275.75 | 282.30 | 0.00 | - | 2 | 101 | 53.95% |
| COST250117C00310000 | 2023-03-24 2:21PM EDT | 310.00 | 209.50 | 217.10 | 223.25 | 0.00 | - | 6 | 71 | 0.00% |
| COST250117C00320000 | 2023-09-21 3:16PM EDT | 320.00 | 260.16 | 257.65 | 263.80 | 0.00 | - | 11 | 30 | 51.03% |
| COST250117C00330000 | 2023-06-30 9:30AM EDT | 330.00 | 229.80 | 252.50 | 260.80 | 0.00 | - | 10 | 36 | 53.59% |
| COST250117C00340000 | 2023-09-14 9:46AM EDT | 340.00 | 244.75 | 239.00 | 246.40 | 0.00 | - | 4 | 53 | 51.20% |
| COST250117C00350000 | 2023-07-17 1:54PM EDT | 350.00 | 226.99 | 234.05 | 238.35 | 0.00 | - | 1 | 18 | 50.45% |
| COST250117C00360000 | 2023-07-20 10:48AM EDT | 360.00 | 225.00 | 211.95 | 215.60 | 0.00 | - | 1 | 57 | 38.89% |
| COST250117C00370000 | 2023-06-23 3:54PM EDT | 370.00 | 188.95 | 213.20 | 222.00 | 0.00 | - | 1 | 45 | 48.67% |
| COST250117C00380000 | 2023-09-12 2:40PM EDT | 380.00 | 206.00 | 204.00 | 211.50 | 0.00 | - | 2 | 83 | 46.25% |
| COST250117C00390000 | 2023-08-10 9:32AM EDT | 390.00 | 206.00 | 189.10 | 194.85 | 0.00 | - | 5 | 55 | 40.00% |
| COST250117C00400000 | 2023-09-21 9:53AM EDT | 400.00 | 195.41 | 187.00 | 194.65 | 0.00 | - | 3 | 67 | 44.10% |
| COST250117C00410000 | 2023-08-24 9:48AM EDT | 410.00 | 168.70 | 179.00 | 186.20 | 0.00 | - | 1 | 42 | 42.98% |
| COST250117C00420000 | 2023-08-10 10:44AM EDT | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 38.31% |
| COST250117C00430000 | 2023-08-31 9:38AM EDT | 430.00 | 152.49 | 165.25 | 170.10 | 0.00 | - | 1 | 72 | 41.12% |
| COST250117C00440000 | 2023-09-21 9:47AM EDT | 440.00 | 161.50 | 157.80 | 161.10 | 0.00 | - | 1 | 97 | 39.65% |
| COST250117C00450000 | 2023-09-21 12:28PM EDT | 450.00 | 149.65 | 149.55 | 153.00 | 0.00 | - | 1 | 188 | 38.63% |
| COST250117C00460000 | 2023-09-19 11:40AM EDT | 460.00 | 145.55 | 141.75 | 144.15 | 0.00 | - | 1 | 160 | 37.22% |
| COST250117C00470000 | 2023-08-31 12:10PM EDT | 470.00 | 128.51 | 133.85 | 136.65 | 0.00 | - | 10 | 101 | 36.44% |
| COST250117C00480000 | 2023-09-21 11:12AM EDT | 480.00 | 129.00 | 125.75 | 130.15 | 0.00 | - | 1 | 142 | 36.07% |
| COST250117C00490000 | 2023-09-21 12:17PM EDT | 490.00 | 119.30 | 119.05 | 122.95 | 0.00 | - | 1 | 74 | 35.33% |
| COST250117C00500000 | 2023-09-21 3:24PM EDT | 500.00 | 110.73 | 112.10 | 114.15 | 0.00 | - | 4 | 379 | 33.83% |
| COST250117C00510000 | 2023-09-22 11:20AM EDT | 510.00 | 108.08 | 105.20 | 107.25 | -1.67 | -1.52% | 2 | 101 | 33.13% |
| COST250117C00520000 | 2023-09-22 10:08AM EDT | 520.00 | 97.77 | 98.40 | 100.50 | -7.62 | -7.23% | 1 | 152 | 32.43% |
| COST250117C00530000 | 2023-09-21 10:09AM EDT | 530.00 | 95.02 | 91.20 | 94.00 | 0.00 | - | 1 | 234 | 31.78% |
| COST250117C00540000 | 2023-09-20 12:40PM EDT | 540.00 | 91.95 | 85.65 | 87.35 | 0.00 | - | 5 | 159 | 31.01% |
| COST250117C00550000 | 2023-09-22 3:01PM EDT | 550.00 | 80.45 | 78.60 | 81.45 | +1.68 | +2.13% | 1 | 327 | 30.48% |
| COST250117C00560000 | 2023-09-22 3:02PM EDT | 560.00 | 74.60 | 72.70 | 74.95 | -5.75 | -7.16% | 5 | 304 | 29.64% |
| COST250117C00570000 | 2023-09-22 2:39PM EDT | 570.00 | 67.93 | 67.30 | 69.25 | -2.18 | -3.11% | 1 | 243 | 29.04% |
| COST250117C00580000 | 2023-09-22 10:08AM EDT | 580.00 | 61.50 | 60.80 | 64.85 | -3.27 | -5.05% | 1 | 197 | 28.89% |
| COST250117C00590000 | 2023-09-21 9:38AM EDT | 590.00 | 60.10 | 56.00 | 59.30 | 0.00 | - | 1 | 769 | 28.21% |
| COST250117C00600000 | 2023-09-21 3:50PM EDT | 600.00 | 51.75 | 51.75 | 54.30 | 0.00 | - | 2 | 382 | 27.66% |
| COST250117C00610000 | 2023-09-19 2:02PM EDT | 610.00 | 50.45 | 46.70 | 49.70 | 0.00 | - | 2 | 134 | 27.19% |
| COST250117C00620000 | 2023-09-22 12:02PM EDT | 620.00 | 44.05 | 41.90 | 45.10 | -0.80 | -1.78% | 1 | 102 | 26.64% |
| COST250117C00630000 | 2023-09-18 2:34PM EDT | 630.00 | 40.75 | 38.15 | 41.10 | 0.00 | - | 3 | 71 | 26.25% |
| COST250117C00640000 | 2023-09-22 12:03PM EDT | 640.00 | 36.83 | 34.20 | 37.00 | +4.86 | +15.20% | 1 | 64 | 25.72% |
| COST250117C00650000 | 2023-09-21 10:13AM EDT | 650.00 | 33.50 | 29.95 | 33.90 | 0.00 | - | 3 | 268 | 25.53% |
| COST250117C00660000 | 2023-09-22 10:59AM EDT | 660.00 | 29.08 | 27.75 | 29.85 | +1.00 | +3.56% | 3 | 656 | 24.84% |
| COST250117C00680000 | 2023-09-22 3:54PM EDT | 680.00 | 22.45 | 22.35 | 23.15 | -1.90 | -7.80% | 3 | 165 | 23.77% |
| COST250117C00700000 | 2023-09-20 1:35PM EDT | 700.00 | 19.80 | 16.75 | 18.30 | 0.00 | - | 1 | 244 | 23.17% |
| COST250117C00720000 | 2023-09-15 9:30AM EDT | 720.00 | 13.50 | 12.90 | 14.30 | 0.00 | - | 5 | 237 | 22.62% |
| COST250117C00740000 | 2023-09-20 3:26PM EDT | 740.00 | 11.90 | 10.30 | 11.00 | 0.00 | - | 105 | 508 | 22.10% |
| COST250117C00760000 | 2023-09-21 3:26PM EDT | 760.00 | 7.90 | 7.85 | 9.05 | 0.00 | - | 2 | 31 | 22.13% |
| COST250117C00780000 | 2023-09-20 3:13PM EDT | 780.00 | 6.90 | 6.15 | 6.50 | 0.00 | - | 3 | 58 | 21.40% |
| COST250117C00800000 | 2023-09-18 3:46PM EDT | 800.00 | 4.61 | 4.65 | 4.95 | 0.00 | - | 10 | 233 | 21.11% |
| COST250117C00820000 | 2023-09-21 9:53AM EDT | 820.00 | 3.85 | 2.56 | 3.80 | 0.00 | - | 50 | 137 | 20.93% |
| COST250117C00840000 | 2023-09-22 11:49AM EDT | 840.00 | 2.95 | 1.92 | 2.94 | +0.20 | +7.27% | 2 | 18 | 20.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-09-22 10:12AM EDT | 230.00 | 1.10 | 0.98 | 1.18 | +0.15 | +15.79% | 2 | 330 | 37.93% |
| COST250117P00240000 | 2023-09-11 10:14AM EDT | 240.00 | 1.24 | 1.05 | 2.01 | -0.01 | -0.80% | 2 | 61 | 39.57% |
| COST250117P00250000 | 2023-09-01 3:01PM EDT | 250.00 | 1.56 | 1.05 | 2.15 | 0.00 | - | 2 | 129 | 38.29% |
| COST250117P00260000 | 2023-08-11 12:32PM EDT | 260.00 | 1.76 | 1.14 | 2.55 | 0.00 | - | 2 | 44 | 37.77% |
| COST250117P00270000 | 2023-09-08 1:17PM EDT | 270.00 | 2.03 | 1.15 | 2.91 | 0.00 | - | 2 | 74 | 37.03% |
| COST250117P00280000 | 2023-08-28 1:18PM EDT | 280.00 | 2.39 | 1.40 | 3.30 | 0.00 | - | 6 | 42 | 36.30% |
| COST250117P00290000 | 2023-09-18 2:18PM EDT | 290.00 | 2.20 | 1.70 | 3.65 | 0.00 | - | 1 | 32 | 35.41% |
| COST250117P00300000 | 2023-09-22 11:43AM EDT | 300.00 | 2.50 | 2.44 | 4.00 | -0.15 | -5.66% | 1 | 67 | 34.49% |
| COST250117P00310000 | 2023-09-08 11:48AM EDT | 310.00 | 3.45 | 2.15 | 4.45 | 0.00 | - | 3 | 56 | 33.71% |
| COST250117P00320000 | 2023-08-29 1:41PM EDT | 320.00 | 5.10 | 2.47 | 4.90 | 0.00 | - | 1 | 72 | 32.89% |
| COST250117P00330000 | 2023-09-14 1:52PM EDT | 330.00 | 3.69 | 2.85 | 5.25 | 0.00 | - | 30 | 55 | 31.88% |
| COST250117P00340000 | 2023-09-22 3:52PM EDT | 340.00 | 5.00 | 4.20 | 5.00 | +0.20 | +4.17% | 1 | 30 | 30.02% |
| COST250117P00350000 | 2023-09-21 11:25AM EDT | 350.00 | 4.95 | 5.00 | 5.20 | 0.00 | - | 3 | 116 | 28.85% |
| COST250117P00360000 | 2023-09-11 2:40PM EDT | 360.00 | 5.84 | 5.65 | 5.90 | 0.00 | - | 2 | 138 | 28.31% |
| COST250117P00370000 | 2023-09-20 2:44PM EDT | 370.00 | 5.60 | 6.30 | 7.00 | 0.00 | - | 1 | 48 | 28.13% |
| COST250117P00380000 | 2023-09-15 11:31AM EDT | 380.00 | 6.51 | 6.95 | 7.40 | 0.00 | - | 1 | 362 | 27.11% |
| COST250117P00390000 | 2023-09-20 1:49PM EDT | 390.00 | 6.95 | 7.90 | 8.10 | 0.00 | - | 1 | 376 | 26.37% |
| COST250117P00400000 | 2023-09-21 11:26AM EDT | 400.00 | 8.70 | 8.80 | 9.00 | 0.00 | - | 5 | 785 | 25.75% |
| COST250117P00410000 | 2023-09-21 12:49PM EDT | 410.00 | 9.85 | 9.80 | 10.00 | 0.00 | - | 1 | 526 | 25.16% |
| COST250117P00420000 | 2023-09-21 11:25AM EDT | 420.00 | 10.74 | 10.90 | 11.10 | 0.00 | - | 6 | 252 | 24.57% |
| COST250117P00430000 | 2023-09-21 11:25AM EDT | 430.00 | 11.96 | 12.05 | 12.30 | 0.00 | - | 6 | 126 | 23.98% |
| COST250117P00440000 | 2023-09-14 10:22AM EDT | 440.00 | 12.20 | 13.35 | 13.70 | 0.00 | - | 11 | 227 | 23.46% |
| COST250117P00450000 | 2023-09-21 2:53PM EDT | 450.00 | 15.04 | 14.80 | 15.25 | 0.00 | - | 1 | 257 | 22.95% |
| COST250117P00460000 | 2023-09-21 11:55AM EDT | 460.00 | 16.20 | 16.35 | 17.30 | 0.00 | - | 21 | 352 | 22.64% |
| COST250117P00470000 | 2023-09-21 12:17PM EDT | 470.00 | 18.35 | 17.85 | 18.45 | 0.00 | - | 26 | 439 | 21.73% |
| COST250117P00480000 | 2023-09-21 9:38AM EDT | 480.00 | 19.50 | 19.85 | 20.35 | 0.00 | - | 2 | 444 | 21.17% |
| COST250117P00490000 | 2023-09-20 10:53AM EDT | 490.00 | 20.20 | 21.60 | 22.55 | 0.00 | - | 1 | 440 | 20.67% |
| COST250117P00500000 | 2023-09-21 3:21PM EDT | 500.00 | 25.00 | 23.10 | 25.05 | 0.00 | - | 1 | 640 | 20.21% |
| COST250117P00510000 | 2023-09-19 11:16AM EDT | 510.00 | 25.80 | 25.50 | 27.60 | 0.00 | - | 2 | 260 | 19.68% |
| COST250117P00520000 | 2023-09-19 1:52PM EDT | 520.00 | 27.70 | 28.40 | 30.50 | 0.00 | - | 2 | 794 | 19.20% |
| COST250117P00530000 | 2023-09-21 10:44AM EDT | 530.00 | 31.95 | 31.95 | 33.25 | 0.00 | - | 1 | 293 | 18.54% |
| COST250117P00540000 | 2023-09-18 3:58PM EDT | 540.00 | 33.62 | 34.75 | 36.70 | 0.00 | - | 2 | 103 | 18.07% |
| COST250117P00550000 | 2023-09-15 3:11PM EDT | 550.00 | 38.21 | 38.25 | 40.70 | 0.00 | - | 12 | 149 | 17.70% |
| COST250117P00560000 | 2023-09-22 2:13PM EDT | 560.00 | 42.84 | 41.75 | 44.20 | -1.05 | -2.39% | 1 | 195 | 17.00% |
| COST250117P00570000 | 2023-09-19 2:26PM EDT | 570.00 | 44.18 | 45.75 | 48.70 | 0.00 | - | 3 | 174 | 16.57% |
| COST250117P00580000 | 2023-09-22 2:51PM EDT | 580.00 | 52.15 | 50.00 | 53.05 | +3.30 | +6.76% | 11 | 139 | 15.93% |
| COST250117P00590000 | 2023-09-22 2:49PM EDT | 590.00 | 57.05 | 55.40 | 57.75 | +3.80 | +7.14% | 1 | 173 | 15.28% |
| COST250117P00600000 | 2023-09-21 2:49PM EDT | 600.00 | 62.95 | 60.50 | 62.55 | 0.00 | - | 1 | 114 | 14.48% |
| COST250117P00610000 | 2023-09-18 1:46PM EDT | 610.00 | 64.05 | 66.55 | 68.85 | 0.00 | - | 112 | 84 | 14.12% |
| COST250117P00620000 | 2023-09-12 1:57PM EDT | 620.00 | 72.55 | 72.35 | 75.20 | 0.00 | - | 3 | 6 | 13.60% |
| COST250117P00630000 | 2023-09-20 10:49AM EDT | 630.00 | 75.35 | 79.30 | 81.85 | 0.00 | - | 2 | 30 | 12.99% |
| COST250117P00640000 | 2023-09-19 10:58AM EDT | 640.00 | 85.29 | 84.20 | 88.00 | 0.00 | - | 2 | 2 | 11.78% |
| COST250117P00650000 | 2023-09-20 3:14PM EDT | 650.00 | 88.95 | 93.90 | 95.65 | 0.00 | - | 65 | 46 | 11.03% |
| COST250117P00660000 | 2023-09-20 3:14PM EDT | 660.00 | 96.85 | 101.90 | 104.90 | 0.00 | - | 65 | 76 | 11.19% |
| COST250117P00680000 | 2023-09-12 12:43PM EDT | 680.00 | 122.34 | 119.05 | 123.75 | 0.00 | - | 2 | 0 | 11.48% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 48.27% |
| COST250117P00720000 | 2023-08-30 2:37PM EDT | 720.00 | 178.35 | 158.85 | 163.35 | 0.00 | - | 2 | 0 | 13.42% |
| COST250117P00740000 | 2023-08-11 1:46PM EDT | 740.00 | 178.74 | 185.85 | 191.90 | 0.00 | - | 2 | 0 | 21.84% |
| COST250117P00760000 | 2023-09-12 12:45PM EDT | 760.00 | 203.27 | 198.35 | 203.60 | 0.00 | - | - | - | 15.95% |
| COST250117P00780000 | 2023-09-12 12:43PM EDT | 780.00 | 222.36 | 218.05 | 225.00 | 0.00 | - | - | - | 18.73% |
| COST250117P00800000 | 2023-05-15 12:56PM EDT | 800.00 | 298.96 | 268.35 | 277.50 | 0.00 | - | 1 | 0 | 39.36% |
| COST250117P00820000 | 2023-08-30 2:37PM EDT | 820.00 | 278.41 | 257.35 | 263.00 | 0.00 | - | - | 0 | 17.94% |
| COST250117P00840000 | 2023-08-18 10:58AM EDT | 840.00 | 294.04 | 281.60 | 286.50 | 0.00 | - | 10 | 0 | 23.44% |
© 2023 Yahoo. All rights reserved.
