Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.87+5.39 (+1.10%)
At close: 04:00PM EDT
497.05 +0.18 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002300002023-03-21 10:33AM EDT230.00276.60277.50287.000.00-23051.87%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82269.00278.500.00-2051.04%
COST250117C002500002023-03-07 4:01PM EDT250.00258.45260.00269.500.00-201954.02%
COST250117C002600002023-03-07 4:00PM EDT260.00249.81251.00261.000.00-125852.87%
COST250117C002700002023-03-08 4:20PM EDT270.00238.29242.00252.000.00-1211451.30%
COST250117C002800002023-03-09 11:38AM EDT280.00232.84234.00243.500.00-69850.14%
COST250117C002900002023-03-09 11:06AM EDT290.00225.97225.00234.750.00-410848.78%
COST250117C003000002023-03-09 4:55PM EDT300.00210.38216.50225.900.00-210247.37%
COST250117C003100002023-03-24 2:21PM EDT310.00209.50208.00215.400.00-67144.86%
COST250117C003200002023-03-24 2:19PM EDT320.00200.25200.00208.800.00-43644.95%
COST250117C003300002023-03-23 11:35AM EDT330.00189.98192.05200.200.00-23643.71%
COST250117C003400002023-03-27 12:17PM EDT340.00184.28183.05191.850.00-24942.61%
COST250117C003500002023-03-22 1:47PM EDT350.00176.89176.25181.850.00-21240.55%
COST250117C003600002023-03-22 10:40AM EDT360.00169.68168.35174.550.00-204840.03%
COST250117C003700002023-03-23 10:38AM EDT370.00158.11160.40167.800.00-24239.74%
COST250117C003800002023-03-20 2:32PM EDT380.00148.46153.60158.800.00-188538.24%
COST250117C003900002023-03-07 3:36PM EDT390.00144.89145.25151.400.00-113837.52%
COST250117C004000002023-03-23 2:25PM EDT400.00135.00137.85144.650.00-28037.08%
COST250117C004100002023-03-08 4:20PM EDT410.00129.21130.80136.500.00-22635.92%
COST250117C004200002023-03-23 12:15PM EDT420.00122.87123.45128.900.00-35434.99%
COST250117C004300002023-03-24 11:46AM EDT430.00116.00116.50122.550.00-46634.58%
COST250117C004400002023-03-27 9:30AM EDT440.00113.15109.90115.850.00-17333.95%
COST250117C004500002023-03-31 10:16AM EDT450.00106.00102.90108.85+2.62+2.53%519033.14%
COST250117C004600002023-03-20 10:38AM EDT460.0094.4598.50101.650.00-212332.21%
COST250117C004700002023-03-29 1:54PM EDT470.0087.8592.0596.100.00-110731.89%
COST250117C004800002023-03-30 10:15AM EDT480.0085.0084.9090.600.00-116731.52%
COST250117C004900002023-03-30 9:33AM EDT490.0081.5578.1583.950.00-48230.65%
COST250117C005000002023-03-31 11:35AM EDT500.0077.1573.5079.45+3.45+4.68%622430.54%
COST250117C005100002023-03-27 3:14PM EDT510.0069.1069.4072.900.00-67729.59%
COST250117C005200002023-03-27 12:17PM EDT520.0064.4863.0068.800.00-24929.50%
COST250117C005300002023-03-22 1:47PM EDT530.0060.6958.0063.650.00-414628.95%
COST250117C005400002023-03-30 12:24PM EDT540.0054.3853.9057.850.00-210528.08%
COST250117C005500002023-03-31 12:37PM EDT550.0052.8050.7053.35+2.65+5.28%2042627.64%
COST250117C005600002023-03-10 4:05PM EDT560.0041.7545.1549.350.00-36427.31%
COST250117C005700002023-03-27 11:14AM EDT570.0044.3041.6045.050.00-105626.80%
COST250117C005800002023-03-28 10:21AM EDT580.0039.5037.8541.450.00-19226.49%
COST250117C005900002023-03-31 9:34AM EDT590.0036.3534.3037.95+0.60+1.68%660726.15%
COST250117C006000002023-03-31 9:35AM EDT600.0032.5032.3034.900.00-112625.91%
COST250117C006100002023-03-28 10:33AM EDT610.0029.5028.8531.700.00-12525.54%
COST250117C006200002023-03-30 10:24AM EDT620.0026.4226.4528.500.00-25025.09%
COST250117C006300002023-03-31 3:59PM EDT630.0024.6823.6525.95+4.58+22.79%11324.84%
COST250117C006400002023-03-24 10:08AM EDT640.0020.7520.7023.450.00-1424.54%
COST250117C006500002023-03-29 10:46AM EDT650.0018.4019.0021.650.00-67924.49%
COST250117C006600002023-03-23 9:35AM EDT660.0017.4017.0019.200.00-11024.07%
COST250117C006800002023-02-23 2:37PM EDT680.0018.6213.2517.050.00-72024.40%
COST250117C007000002023-03-23 12:56PM EDT700.0011.1510.6512.600.00-23623.25%
COST250117C007200002023-03-22 2:41PM EDT720.0010.208.4510.150.00-25122.92%
COST250117C007400002023-03-08 12:38PM EDT740.008.306.708.100.00-10010722.60%
COST250117C007600002023-03-09 1:59PM EDT760.007.085.206.500.00-12322.37%
COST250117C007800002023-03-06 12:18PM EDT780.005.404.155.150.00-11822.11%
COST250117C008000002023-03-29 11:30AM EDT800.003.303.204.050.00-220521.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002300002023-03-31 3:58PM EDT230.002.652.322.91-0.12-4.33%19134.14%
COST250117P002400002023-03-28 11:50AM EDT240.003.172.613.900.00-12334.50%
COST250117P002500002023-03-27 11:12AM EDT250.003.673.504.350.00-53833.62%
COST250117P002600002023-02-21 3:35PM EDT260.005.003.705.250.00-21433.39%
COST250117P002700002023-03-15 3:30PM EDT270.005.483.855.500.00-15632.10%
COST250117P002800002023-03-28 2:45PM EDT280.005.754.406.100.00-33831.29%
COST250117P002900002023-02-23 1:10PM EDT290.007.005.956.950.00-1230.74%
COST250117P003000002023-03-30 2:12PM EDT300.006.906.056.800.00-14428.99%
COST250117P003100002023-03-21 1:03PM EDT310.008.406.857.550.00-53328.27%
COST250117P003200002023-03-21 3:12PM EDT320.009.107.758.500.00-15727.70%
COST250117P003300002023-02-28 4:41PM EDT330.0011.509.4010.350.00-1727.83%
COST250117P003400002023-03-08 3:26PM EDT340.0010.599.7510.750.00-11326.62%
COST250117P003500002023-03-23 11:07AM EDT350.0012.1710.9011.800.00-13025.91%
COST250117P003600002022-10-21 10:50AM EDT360.0025.8517.4019.850.00-1729.77%
COST250117P003700002023-03-20 10:23AM EDT370.0017.3013.5514.800.00-104324.94%
COST250117P003800002023-03-13 1:45PM EDT380.0020.3515.3016.100.00-633624.21%
COST250117P003900002023-03-23 1:05PM EDT390.0019.0016.9018.050.00-136523.80%
COST250117P004000002023-03-31 2:01PM EDT400.0019.8218.8020.40-1.68-7.81%165423.52%
COST250117P004100002023-03-27 12:08PM EDT410.0023.2621.0522.100.00-546922.80%
COST250117P004200002023-03-30 11:33AM EDT420.0025.0023.2524.450.00-117122.33%
COST250117P004300002023-03-30 1:41PM EDT430.0028.3525.5526.900.00-14921.83%
COST250117P004400002023-03-24 12:40PM EDT440.0031.7028.4029.700.00-120121.39%
COST250117P004500002023-03-22 3:31PM EDT450.0034.3530.8533.250.00-38921.18%
COST250117P004600002023-03-31 2:11PM EDT460.0036.4534.2036.30-0.25-0.68%410120.65%
COST250117P004700002023-03-24 11:36AM EDT470.0042.4937.5039.900.00-110520.26%
COST250117P004800002023-03-17 1:22PM EDT480.0048.7040.9542.800.00-116419.49%
COST250117P004900002023-03-31 9:36AM EDT490.0046.8544.8547.60-2.15-4.39%53519.35%
COST250117P005000002023-03-27 3:22PM EDT500.0052.1348.8551.450.00-542418.75%
COST250117P005100002023-03-31 2:11PM EDT510.0055.9553.1556.35-2.80-4.77%415518.43%
COST250117P005200002023-03-30 1:41PM EDT520.0062.0857.5560.350.00-18717.65%
COST250117P005300002023-03-06 4:52PM EDT530.0068.9162.2566.300.00-35117.50%
COST250117P005400002023-03-28 2:28PM EDT540.0075.1467.5571.500.00-14216.93%
COST250117P005500002023-03-28 11:41AM EDT550.0078.5073.3076.650.00-106116.20%
COST250117P005600002023-03-28 2:28PM EDT560.0087.1078.7082.350.00-5111315.53%
COST250117P005700002023-03-28 10:45AM EDT570.0092.0085.1091.250.00-11816.07%
COST250117P005800002022-12-23 3:29PM EDT580.00127.76108.80113.250.00-11222.06%
COST250117P005900002022-12-14 4:46PM EDT590.00122.00113.60118.600.00-47821.14%
COST250117P006000002023-03-17 10:26AM EDT600.00120.00106.65110.250.00-24713.27%
COST250117P006100002023-02-27 3:29PM EDT610.00125.74120.00124.500.00-505716.41%
COST250117P006200002022-10-18 9:37AM EDT620.00154.80123.65128.350.00--2013.45%
COST250117P006300002023-02-13 12:58PM EDT630.00128.20142.85149.850.00-1020.67%
COST250117P006400002023-02-13 11:04AM EDT640.00139.08156.75163.150.00--023.02%
COST250117P006500002022-10-28 2:45PM EDT650.00149.45128.95134.600.00-10400.00%
COST250117P006600002023-01-31 3:57PM EDT660.00152.10170.80177.750.00-2021.82%
COST250117P006800002022-10-21 2:50PM EDT680.00206.50161.90165.400.00-100.00%
COST250117P007000002023-01-31 3:52PM EDT700.00191.88209.00219.000.00-2025.15%
COST250117P007200002022-10-25 1:11PM EDT720.00225.94185.85189.900.00--00.00%
COST250117P007400002022-09-29 1:28PM EDT740.00263.05227.40231.550.00--00.00%
COST250117P008000002023-01-31 3:57PM EDT800.00291.72309.50319.000.00-4030.85%