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 | 2023-03-21 10:33AM EDT | 230.00 | 276.60 | 277.50 | 287.00 | 0.00 | - | 2 | 30 | 51.87% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 269.00 | 278.50 | 0.00 | - | 2 | 0 | 51.04% |
| COST250117C00250000 | 2023-03-07 4:01PM EDT | 250.00 | 258.45 | 260.00 | 269.50 | 0.00 | - | 20 | 19 | 54.02% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 251.00 | 261.00 | 0.00 | - | 12 | 58 | 52.87% |
| COST250117C00270000 | 2023-03-08 4:20PM EDT | 270.00 | 238.29 | 242.00 | 252.00 | 0.00 | - | 12 | 114 | 51.30% |
| COST250117C00280000 | 2023-03-09 11:38AM EDT | 280.00 | 232.84 | 234.00 | 243.50 | 0.00 | - | 6 | 98 | 50.14% |
| COST250117C00290000 | 2023-03-09 11:06AM EDT | 290.00 | 225.97 | 225.00 | 234.75 | 0.00 | - | 4 | 108 | 48.78% |
| COST250117C00300000 | 2023-03-09 4:55PM EDT | 300.00 | 210.38 | 216.50 | 225.90 | 0.00 | - | 2 | 102 | 47.37% |
| COST250117C00310000 | 2023-03-24 2:21PM EDT | 310.00 | 209.50 | 208.00 | 215.40 | 0.00 | - | 6 | 71 | 44.86% |
| COST250117C00320000 | 2023-03-24 2:19PM EDT | 320.00 | 200.25 | 200.00 | 208.80 | 0.00 | - | 4 | 36 | 44.95% |
| COST250117C00330000 | 2023-03-23 11:35AM EDT | 330.00 | 189.98 | 192.05 | 200.20 | 0.00 | - | 2 | 36 | 43.71% |
| COST250117C00340000 | 2023-03-27 12:17PM EDT | 340.00 | 184.28 | 183.05 | 191.85 | 0.00 | - | 2 | 49 | 42.61% |
| COST250117C00350000 | 2023-03-22 1:47PM EDT | 350.00 | 176.89 | 176.25 | 181.85 | 0.00 | - | 2 | 12 | 40.55% |
| COST250117C00360000 | 2023-03-22 10:40AM EDT | 360.00 | 169.68 | 168.35 | 174.55 | 0.00 | - | 20 | 48 | 40.03% |
| COST250117C00370000 | 2023-03-23 10:38AM EDT | 370.00 | 158.11 | 160.40 | 167.80 | 0.00 | - | 2 | 42 | 39.74% |
| COST250117C00380000 | 2023-03-20 2:32PM EDT | 380.00 | 148.46 | 153.60 | 158.80 | 0.00 | - | 18 | 85 | 38.24% |
| COST250117C00390000 | 2023-03-07 3:36PM EDT | 390.00 | 144.89 | 145.25 | 151.40 | 0.00 | - | 11 | 38 | 37.52% |
| COST250117C00400000 | 2023-03-23 2:25PM EDT | 400.00 | 135.00 | 137.85 | 144.65 | 0.00 | - | 2 | 80 | 37.08% |
| COST250117C00410000 | 2023-03-08 4:20PM EDT | 410.00 | 129.21 | 130.80 | 136.50 | 0.00 | - | 2 | 26 | 35.92% |
| COST250117C00420000 | 2023-03-23 12:15PM EDT | 420.00 | 122.87 | 123.45 | 128.90 | 0.00 | - | 3 | 54 | 34.99% |
| COST250117C00430000 | 2023-03-24 11:46AM EDT | 430.00 | 116.00 | 116.50 | 122.55 | 0.00 | - | 4 | 66 | 34.58% |
| COST250117C00440000 | 2023-03-27 9:30AM EDT | 440.00 | 113.15 | 109.90 | 115.85 | 0.00 | - | 1 | 73 | 33.95% |
| COST250117C00450000 | 2023-03-31 10:16AM EDT | 450.00 | 106.00 | 102.90 | 108.85 | +2.62 | +2.53% | 5 | 190 | 33.14% |
| COST250117C00460000 | 2023-03-20 10:38AM EDT | 460.00 | 94.45 | 98.50 | 101.65 | 0.00 | - | 2 | 123 | 32.21% |
| COST250117C00470000 | 2023-03-29 1:54PM EDT | 470.00 | 87.85 | 92.05 | 96.10 | 0.00 | - | 1 | 107 | 31.89% |
| COST250117C00480000 | 2023-03-30 10:15AM EDT | 480.00 | 85.00 | 84.90 | 90.60 | 0.00 | - | 1 | 167 | 31.52% |
| COST250117C00490000 | 2023-03-30 9:33AM EDT | 490.00 | 81.55 | 78.15 | 83.95 | 0.00 | - | 4 | 82 | 30.65% |
| COST250117C00500000 | 2023-03-31 11:35AM EDT | 500.00 | 77.15 | 73.50 | 79.45 | +3.45 | +4.68% | 6 | 224 | 30.54% |
| COST250117C00510000 | 2023-03-27 3:14PM EDT | 510.00 | 69.10 | 69.40 | 72.90 | 0.00 | - | 6 | 77 | 29.59% |
| COST250117C00520000 | 2023-03-27 12:17PM EDT | 520.00 | 64.48 | 63.00 | 68.80 | 0.00 | - | 2 | 49 | 29.50% |
| COST250117C00530000 | 2023-03-22 1:47PM EDT | 530.00 | 60.69 | 58.00 | 63.65 | 0.00 | - | 4 | 146 | 28.95% |
| COST250117C00540000 | 2023-03-30 12:24PM EDT | 540.00 | 54.38 | 53.90 | 57.85 | 0.00 | - | 2 | 105 | 28.08% |
| COST250117C00550000 | 2023-03-31 12:37PM EDT | 550.00 | 52.80 | 50.70 | 53.35 | +2.65 | +5.28% | 20 | 426 | 27.64% |
| COST250117C00560000 | 2023-03-10 4:05PM EDT | 560.00 | 41.75 | 45.15 | 49.35 | 0.00 | - | 3 | 64 | 27.31% |
| COST250117C00570000 | 2023-03-27 11:14AM EDT | 570.00 | 44.30 | 41.60 | 45.05 | 0.00 | - | 10 | 56 | 26.80% |
| COST250117C00580000 | 2023-03-28 10:21AM EDT | 580.00 | 39.50 | 37.85 | 41.45 | 0.00 | - | 1 | 92 | 26.49% |
| COST250117C00590000 | 2023-03-31 9:34AM EDT | 590.00 | 36.35 | 34.30 | 37.95 | +0.60 | +1.68% | 6 | 607 | 26.15% |
| COST250117C00600000 | 2023-03-31 9:35AM EDT | 600.00 | 32.50 | 32.30 | 34.90 | 0.00 | - | 1 | 126 | 25.91% |
| COST250117C00610000 | 2023-03-28 10:33AM EDT | 610.00 | 29.50 | 28.85 | 31.70 | 0.00 | - | 1 | 25 | 25.54% |
| COST250117C00620000 | 2023-03-30 10:24AM EDT | 620.00 | 26.42 | 26.45 | 28.50 | 0.00 | - | 2 | 50 | 25.09% |
| COST250117C00630000 | 2023-03-31 3:59PM EDT | 630.00 | 24.68 | 23.65 | 25.95 | +4.58 | +22.79% | 1 | 13 | 24.84% |
| COST250117C00640000 | 2023-03-24 10:08AM EDT | 640.00 | 20.75 | 20.70 | 23.45 | 0.00 | - | 1 | 4 | 24.54% |
| COST250117C00650000 | 2023-03-29 10:46AM EDT | 650.00 | 18.40 | 19.00 | 21.65 | 0.00 | - | 6 | 79 | 24.49% |
| COST250117C00660000 | 2023-03-23 9:35AM EDT | 660.00 | 17.40 | 17.00 | 19.20 | 0.00 | - | 1 | 10 | 24.07% |
| COST250117C00680000 | 2023-02-23 2:37PM EDT | 680.00 | 18.62 | 13.25 | 17.05 | 0.00 | - | 7 | 20 | 24.40% |
| COST250117C00700000 | 2023-03-23 12:56PM EDT | 700.00 | 11.15 | 10.65 | 12.60 | 0.00 | - | 2 | 36 | 23.25% |
| COST250117C00720000 | 2023-03-22 2:41PM EDT | 720.00 | 10.20 | 8.45 | 10.15 | 0.00 | - | 2 | 51 | 22.92% |
| COST250117C00740000 | 2023-03-08 12:38PM EDT | 740.00 | 8.30 | 6.70 | 8.10 | 0.00 | - | 100 | 107 | 22.60% |
| COST250117C00760000 | 2023-03-09 1:59PM EDT | 760.00 | 7.08 | 5.20 | 6.50 | 0.00 | - | 1 | 23 | 22.37% |
| COST250117C00780000 | 2023-03-06 12:18PM EDT | 780.00 | 5.40 | 4.15 | 5.15 | 0.00 | - | 1 | 18 | 22.11% |
| COST250117C00800000 | 2023-03-29 11:30AM EDT | 800.00 | 3.30 | 3.20 | 4.05 | 0.00 | - | 2 | 205 | 21.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-03-31 3:58PM EDT | 230.00 | 2.65 | 2.32 | 2.91 | -0.12 | -4.33% | 1 | 91 | 34.14% |
| COST250117P00240000 | 2023-03-28 11:50AM EDT | 240.00 | 3.17 | 2.61 | 3.90 | 0.00 | - | 1 | 23 | 34.50% |
| COST250117P00250000 | 2023-03-27 11:12AM EDT | 250.00 | 3.67 | 3.50 | 4.35 | 0.00 | - | 5 | 38 | 33.62% |
| COST250117P00260000 | 2023-02-21 3:35PM EDT | 260.00 | 5.00 | 3.70 | 5.25 | 0.00 | - | 2 | 14 | 33.39% |
| COST250117P00270000 | 2023-03-15 3:30PM EDT | 270.00 | 5.48 | 3.85 | 5.50 | 0.00 | - | 1 | 56 | 32.10% |
| COST250117P00280000 | 2023-03-28 2:45PM EDT | 280.00 | 5.75 | 4.40 | 6.10 | 0.00 | - | 3 | 38 | 31.29% |
| COST250117P00290000 | 2023-02-23 1:10PM EDT | 290.00 | 7.00 | 5.95 | 6.95 | 0.00 | - | 1 | 2 | 30.74% |
| COST250117P00300000 | 2023-03-30 2:12PM EDT | 300.00 | 6.90 | 6.05 | 6.80 | 0.00 | - | 1 | 44 | 28.99% |
| COST250117P00310000 | 2023-03-21 1:03PM EDT | 310.00 | 8.40 | 6.85 | 7.55 | 0.00 | - | 5 | 33 | 28.27% |
| COST250117P00320000 | 2023-03-21 3:12PM EDT | 320.00 | 9.10 | 7.75 | 8.50 | 0.00 | - | 1 | 57 | 27.70% |
| COST250117P00330000 | 2023-02-28 4:41PM EDT | 330.00 | 11.50 | 9.40 | 10.35 | 0.00 | - | 1 | 7 | 27.83% |
| COST250117P00340000 | 2023-03-08 3:26PM EDT | 340.00 | 10.59 | 9.75 | 10.75 | 0.00 | - | 1 | 13 | 26.62% |
| COST250117P00350000 | 2023-03-23 11:07AM EDT | 350.00 | 12.17 | 10.90 | 11.80 | 0.00 | - | 1 | 30 | 25.91% |
| COST250117P00360000 | 2022-10-21 10:50AM EDT | 360.00 | 25.85 | 17.40 | 19.85 | 0.00 | - | 1 | 7 | 29.77% |
| COST250117P00370000 | 2023-03-20 10:23AM EDT | 370.00 | 17.30 | 13.55 | 14.80 | 0.00 | - | 10 | 43 | 24.94% |
| COST250117P00380000 | 2023-03-13 1:45PM EDT | 380.00 | 20.35 | 15.30 | 16.10 | 0.00 | - | 6 | 336 | 24.21% |
| COST250117P00390000 | 2023-03-23 1:05PM EDT | 390.00 | 19.00 | 16.90 | 18.05 | 0.00 | - | 1 | 365 | 23.80% |
| COST250117P00400000 | 2023-03-31 2:01PM EDT | 400.00 | 19.82 | 18.80 | 20.40 | -1.68 | -7.81% | 1 | 654 | 23.52% |
| COST250117P00410000 | 2023-03-27 12:08PM EDT | 410.00 | 23.26 | 21.05 | 22.10 | 0.00 | - | 5 | 469 | 22.80% |
| COST250117P00420000 | 2023-03-30 11:33AM EDT | 420.00 | 25.00 | 23.25 | 24.45 | 0.00 | - | 1 | 171 | 22.33% |
| COST250117P00430000 | 2023-03-30 1:41PM EDT | 430.00 | 28.35 | 25.55 | 26.90 | 0.00 | - | 1 | 49 | 21.83% |
| COST250117P00440000 | 2023-03-24 12:40PM EDT | 440.00 | 31.70 | 28.40 | 29.70 | 0.00 | - | 1 | 201 | 21.39% |
| COST250117P00450000 | 2023-03-22 3:31PM EDT | 450.00 | 34.35 | 30.85 | 33.25 | 0.00 | - | 3 | 89 | 21.18% |
| COST250117P00460000 | 2023-03-31 2:11PM EDT | 460.00 | 36.45 | 34.20 | 36.30 | -0.25 | -0.68% | 4 | 101 | 20.65% |
| COST250117P00470000 | 2023-03-24 11:36AM EDT | 470.00 | 42.49 | 37.50 | 39.90 | 0.00 | - | 1 | 105 | 20.26% |
| COST250117P00480000 | 2023-03-17 1:22PM EDT | 480.00 | 48.70 | 40.95 | 42.80 | 0.00 | - | 11 | 64 | 19.49% |
| COST250117P00490000 | 2023-03-31 9:36AM EDT | 490.00 | 46.85 | 44.85 | 47.60 | -2.15 | -4.39% | 5 | 35 | 19.35% |
| COST250117P00500000 | 2023-03-27 3:22PM EDT | 500.00 | 52.13 | 48.85 | 51.45 | 0.00 | - | 5 | 424 | 18.75% |
| COST250117P00510000 | 2023-03-31 2:11PM EDT | 510.00 | 55.95 | 53.15 | 56.35 | -2.80 | -4.77% | 4 | 155 | 18.43% |
| COST250117P00520000 | 2023-03-30 1:41PM EDT | 520.00 | 62.08 | 57.55 | 60.35 | 0.00 | - | 1 | 87 | 17.65% |
| COST250117P00530000 | 2023-03-06 4:52PM EDT | 530.00 | 68.91 | 62.25 | 66.30 | 0.00 | - | 3 | 51 | 17.50% |
| COST250117P00540000 | 2023-03-28 2:28PM EDT | 540.00 | 75.14 | 67.55 | 71.50 | 0.00 | - | 1 | 42 | 16.93% |
| COST250117P00550000 | 2023-03-28 11:41AM EDT | 550.00 | 78.50 | 73.30 | 76.65 | 0.00 | - | 10 | 61 | 16.20% |
| COST250117P00560000 | 2023-03-28 2:28PM EDT | 560.00 | 87.10 | 78.70 | 82.35 | 0.00 | - | 51 | 113 | 15.53% |
| COST250117P00570000 | 2023-03-28 10:45AM EDT | 570.00 | 92.00 | 85.10 | 91.25 | 0.00 | - | 1 | 18 | 16.07% |
| COST250117P00580000 | 2022-12-23 3:29PM EDT | 580.00 | 127.76 | 108.80 | 113.25 | 0.00 | - | 1 | 12 | 22.06% |
| COST250117P00590000 | 2022-12-14 4:46PM EDT | 590.00 | 122.00 | 113.60 | 118.60 | 0.00 | - | 4 | 78 | 21.14% |
| COST250117P00600000 | 2023-03-17 10:26AM EDT | 600.00 | 120.00 | 106.65 | 110.25 | 0.00 | - | 2 | 47 | 13.27% |
| COST250117P00610000 | 2023-02-27 3:29PM EDT | 610.00 | 125.74 | 120.00 | 124.50 | 0.00 | - | 50 | 57 | 16.41% |
| COST250117P00620000 | 2022-10-18 9:37AM EDT | 620.00 | 154.80 | 123.65 | 128.35 | 0.00 | - | - | 20 | 13.45% |
| COST250117P00630000 | 2023-02-13 12:58PM EDT | 630.00 | 128.20 | 142.85 | 149.85 | 0.00 | - | 1 | 0 | 20.67% |
| COST250117P00640000 | 2023-02-13 11:04AM EDT | 640.00 | 139.08 | 156.75 | 163.15 | 0.00 | - | - | 0 | 23.02% |
| COST250117P00650000 | 2022-10-28 2:45PM EDT | 650.00 | 149.45 | 128.95 | 134.60 | 0.00 | - | 10 | 40 | 0.00% |
| COST250117P00660000 | 2023-01-31 3:57PM EDT | 660.00 | 152.10 | 170.80 | 177.75 | 0.00 | - | 2 | 0 | 21.82% |
| COST250117P00680000 | 2022-10-21 2:50PM EDT | 680.00 | 206.50 | 161.90 | 165.40 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 25.15% |
| COST250117P00720000 | 2022-10-25 1:11PM EDT | 720.00 | 225.94 | 185.85 | 189.90 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00740000 | 2022-09-29 1:28PM EDT | 740.00 | 263.05 | 227.40 | 231.55 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00800000 | 2023-01-31 3:57PM EDT | 800.00 | 291.72 | 309.50 | 319.00 | 0.00 | - | 4 | 0 | 30.85% |
© 2023 Yahoo. All rights reserved.
