Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
558.59+3.51 (+0.63%)
At close: 04:00PM EDT
558.00 -0.59 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002300002023-08-29 3:54PM EDT230.00326.50337.50346.600.00-12863.31%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.10286.750.00-200.00%
COST250117C002500002023-09-12 12:44PM EDT250.00322.88320.15328.000.00-12060.69%
COST250117C002600002023-03-07 4:00PM EDT260.00249.81239.05248.950.00-12580.00%
COST250117C002700002023-09-19 3:35PM EDT270.00310.78302.50309.550.00-111357.96%
COST250117C002800002023-08-30 9:31AM EDT280.00281.15293.60300.200.00-410156.49%
COST250117C002900002023-06-14 9:30AM EDT290.00255.050.000.000.00-11050.00%
COST250117C003000002023-09-21 1:44PM EDT300.00276.15275.75282.300.00-210153.95%
COST250117C003100002023-03-24 2:21PM EDT310.00209.50217.10223.250.00-6710.00%
COST250117C003200002023-09-21 3:16PM EDT320.00260.16257.65263.800.00-113051.03%
COST250117C003300002023-06-30 9:30AM EDT330.00229.80252.50260.800.00-103653.59%
COST250117C003400002023-09-14 9:46AM EDT340.00244.75239.00246.400.00-45351.20%
COST250117C003500002023-07-17 1:54PM EDT350.00226.99234.05238.350.00-11850.45%
COST250117C003600002023-07-20 10:48AM EDT360.00225.00211.95215.600.00-15738.89%
COST250117C003700002023-06-23 3:54PM EDT370.00188.95213.20222.000.00-14548.67%
COST250117C003800002023-09-12 2:40PM EDT380.00206.00204.00211.500.00-28346.25%
COST250117C003900002023-08-10 9:32AM EDT390.00206.00189.10194.850.00-55540.00%
COST250117C004000002023-09-21 9:53AM EDT400.00195.41187.00194.650.00-36744.10%
COST250117C004100002023-08-24 9:48AM EDT410.00168.70179.00186.200.00-14242.98%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-16538.31%
COST250117C004300002023-08-31 9:38AM EDT430.00152.49165.25170.100.00-17241.12%
COST250117C004400002023-09-21 9:47AM EDT440.00161.50157.80161.100.00-19739.65%
COST250117C004500002023-09-21 12:28PM EDT450.00149.65149.55153.000.00-118838.63%
COST250117C004600002023-09-19 11:40AM EDT460.00145.55141.75144.150.00-116037.22%
COST250117C004700002023-08-31 12:10PM EDT470.00128.51133.85136.650.00-1010136.44%
COST250117C004800002023-09-21 11:12AM EDT480.00129.00125.75130.150.00-114236.07%
COST250117C004900002023-09-21 12:17PM EDT490.00119.30119.05122.950.00-17435.33%
COST250117C005000002023-09-21 3:24PM EDT500.00110.73112.10114.150.00-437933.83%
COST250117C005100002023-09-22 11:20AM EDT510.00108.08105.20107.25-1.67-1.52%210133.13%
COST250117C005200002023-09-22 10:08AM EDT520.0097.7798.40100.50-7.62-7.23%115232.43%
COST250117C005300002023-09-21 10:09AM EDT530.0095.0291.2094.000.00-123431.78%
COST250117C005400002023-09-20 12:40PM EDT540.0091.9585.6587.350.00-515931.01%
COST250117C005500002023-09-22 3:01PM EDT550.0080.4578.6081.45+1.68+2.13%132730.48%
COST250117C005600002023-09-22 3:02PM EDT560.0074.6072.7074.95-5.75-7.16%530429.64%
COST250117C005700002023-09-22 2:39PM EDT570.0067.9367.3069.25-2.18-3.11%124329.04%
COST250117C005800002023-09-22 10:08AM EDT580.0061.5060.8064.85-3.27-5.05%119728.89%
COST250117C005900002023-09-21 9:38AM EDT590.0060.1056.0059.300.00-176928.21%
COST250117C006000002023-09-21 3:50PM EDT600.0051.7551.7554.300.00-238227.66%
COST250117C006100002023-09-19 2:02PM EDT610.0050.4546.7049.700.00-213427.19%
COST250117C006200002023-09-22 12:02PM EDT620.0044.0541.9045.10-0.80-1.78%110226.64%
COST250117C006300002023-09-18 2:34PM EDT630.0040.7538.1541.100.00-37126.25%
COST250117C006400002023-09-22 12:03PM EDT640.0036.8334.2037.00+4.86+15.20%16425.72%
COST250117C006500002023-09-21 10:13AM EDT650.0033.5029.9533.900.00-326825.53%
COST250117C006600002023-09-22 10:59AM EDT660.0029.0827.7529.85+1.00+3.56%365624.84%
COST250117C006800002023-09-22 3:54PM EDT680.0022.4522.3523.15-1.90-7.80%316523.77%
COST250117C007000002023-09-20 1:35PM EDT700.0019.8016.7518.300.00-124423.17%
COST250117C007200002023-09-15 9:30AM EDT720.0013.5012.9014.300.00-523722.62%
COST250117C007400002023-09-20 3:26PM EDT740.0011.9010.3011.000.00-10550822.10%
COST250117C007600002023-09-21 3:26PM EDT760.007.907.859.050.00-23122.13%
COST250117C007800002023-09-20 3:13PM EDT780.006.906.156.500.00-35821.40%
COST250117C008000002023-09-18 3:46PM EDT800.004.614.654.950.00-1023321.11%
COST250117C008200002023-09-21 9:53AM EDT820.003.852.563.800.00-5013720.93%
COST250117C008400002023-09-22 11:49AM EDT840.002.951.922.94+0.20+7.27%21820.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002300002023-09-22 10:12AM EDT230.001.100.981.18+0.15+15.79%233037.93%
COST250117P002400002023-09-11 10:14AM EDT240.001.241.052.01-0.01-0.80%26139.57%
COST250117P002500002023-09-01 3:01PM EDT250.001.561.052.150.00-212938.29%
COST250117P002600002023-08-11 12:32PM EDT260.001.761.142.550.00-24437.77%
COST250117P002700002023-09-08 1:17PM EDT270.002.031.152.910.00-27437.03%
COST250117P002800002023-08-28 1:18PM EDT280.002.391.403.300.00-64236.30%
COST250117P002900002023-09-18 2:18PM EDT290.002.201.703.650.00-13235.41%
COST250117P003000002023-09-22 11:43AM EDT300.002.502.444.00-0.15-5.66%16734.49%
COST250117P003100002023-09-08 11:48AM EDT310.003.452.154.450.00-35633.71%
COST250117P003200002023-08-29 1:41PM EDT320.005.102.474.900.00-17232.89%
COST250117P003300002023-09-14 1:52PM EDT330.003.692.855.250.00-305531.88%
COST250117P003400002023-09-22 3:52PM EDT340.005.004.205.00+0.20+4.17%13030.02%
COST250117P003500002023-09-21 11:25AM EDT350.004.955.005.200.00-311628.85%
COST250117P003600002023-09-11 2:40PM EDT360.005.845.655.900.00-213828.31%
COST250117P003700002023-09-20 2:44PM EDT370.005.606.307.000.00-14828.13%
COST250117P003800002023-09-15 11:31AM EDT380.006.516.957.400.00-136227.11%
COST250117P003900002023-09-20 1:49PM EDT390.006.957.908.100.00-137626.37%
COST250117P004000002023-09-21 11:26AM EDT400.008.708.809.000.00-578525.75%
COST250117P004100002023-09-21 12:49PM EDT410.009.859.8010.000.00-152625.16%
COST250117P004200002023-09-21 11:25AM EDT420.0010.7410.9011.100.00-625224.57%
COST250117P004300002023-09-21 11:25AM EDT430.0011.9612.0512.300.00-612623.98%
COST250117P004400002023-09-14 10:22AM EDT440.0012.2013.3513.700.00-1122723.46%
COST250117P004500002023-09-21 2:53PM EDT450.0015.0414.8015.250.00-125722.95%
COST250117P004600002023-09-21 11:55AM EDT460.0016.2016.3517.300.00-2135222.64%
COST250117P004700002023-09-21 12:17PM EDT470.0018.3517.8518.450.00-2643921.73%
COST250117P004800002023-09-21 9:38AM EDT480.0019.5019.8520.350.00-244421.17%
COST250117P004900002023-09-20 10:53AM EDT490.0020.2021.6022.550.00-144020.67%
COST250117P005000002023-09-21 3:21PM EDT500.0025.0023.1025.050.00-164020.21%
COST250117P005100002023-09-19 11:16AM EDT510.0025.8025.5027.600.00-226019.68%
COST250117P005200002023-09-19 1:52PM EDT520.0027.7028.4030.500.00-279419.20%
COST250117P005300002023-09-21 10:44AM EDT530.0031.9531.9533.250.00-129318.54%
COST250117P005400002023-09-18 3:58PM EDT540.0033.6234.7536.700.00-210318.07%
COST250117P005500002023-09-15 3:11PM EDT550.0038.2138.2540.700.00-1214917.70%
COST250117P005600002023-09-22 2:13PM EDT560.0042.8441.7544.20-1.05-2.39%119517.00%
COST250117P005700002023-09-19 2:26PM EDT570.0044.1845.7548.700.00-317416.57%
COST250117P005800002023-09-22 2:51PM EDT580.0052.1550.0053.05+3.30+6.76%1113915.93%
COST250117P005900002023-09-22 2:49PM EDT590.0057.0555.4057.75+3.80+7.14%117315.28%
COST250117P006000002023-09-21 2:49PM EDT600.0062.9560.5062.550.00-111414.48%
COST250117P006100002023-09-18 1:46PM EDT610.0064.0566.5568.850.00-1128414.12%
COST250117P006200002023-09-12 1:57PM EDT620.0072.5572.3575.200.00-3613.60%
COST250117P006300002023-09-20 10:49AM EDT630.0075.3579.3081.850.00-23012.99%
COST250117P006400002023-09-19 10:58AM EDT640.0085.2984.2088.000.00-2211.78%
COST250117P006500002023-09-20 3:14PM EDT650.0088.9593.9095.650.00-654611.03%
COST250117P006600002023-09-20 3:14PM EDT660.0096.85101.90104.900.00-657611.19%
COST250117P006800002023-09-12 12:43PM EDT680.00122.34119.05123.750.00-2011.48%
COST250117P007000002023-01-31 3:52PM EDT700.00191.88209.00219.000.00-2048.27%
COST250117P007200002023-08-30 2:37PM EDT720.00178.35158.85163.350.00-2013.42%
COST250117P007400002023-08-11 1:46PM EDT740.00178.74185.85191.900.00-2021.84%
COST250117P007600002023-09-12 12:45PM EDT760.00203.27198.35203.600.00---15.95%
COST250117P007800002023-09-12 12:43PM EDT780.00222.36218.05225.000.00---18.73%
COST250117P008000002023-05-15 12:56PM EDT800.00298.96268.35277.500.00-1039.36%
COST250117P008200002023-08-30 2:37PM EDT820.00278.41257.35263.000.00--017.94%
COST250117P008400002023-08-18 10:58AM EDT840.00294.04281.60286.500.00-10023.44%