Australia markets open in 8 hours 33 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
795.81+2.74 (+0.35%)
At close: 04:00PM EDT
796.05 +0.24 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250321C003750002024-03-08 3:23PM EDT375.00372.00350.45360.000.00-110.00%
COST250321C003800002024-03-20 2:49PM EDT380.00377.95342.00351.000.00-120.00%
COST250321C005000002024-03-04 11:54AM EDT500.00291.55228.00237.000.00-220.00%
COST250321C005600002024-04-04 11:48AM EDT560.00186.40211.00220.000.00-110.00%
COST250321C005700002024-03-27 2:00PM EDT570.00194.47190.00199.000.00-220.00%
COST250321C005750002024-03-18 3:38PM EDT575.00195.54176.10180.900.00-110.00%
COST250321C005850002024-05-16 12:13PM EDT585.00245.75236.00244.950.00-1243.55%
COST250321C005900002024-05-16 1:19PM EDT590.00241.80231.05240.000.00-41142.80%
COST250321C005950002024-05-15 9:52AM EDT595.00216.00227.00235.950.00-1042.54%
COST250321C006000002024-05-14 10:17AM EDT600.00216.90222.05231.000.00-1341.79%
COST250321C006050002024-04-25 2:45PM EDT605.00156.70218.05227.500.00--141.80%
COST250321C006100002024-05-03 10:11AM EDT610.00166.60214.00222.950.00-1441.25%
COST250321C006200002024-05-02 10:25AM EDT620.00151.05205.00214.000.00-1340.23%
COST250321C006250002024-03-28 3:47PM EDT625.00153.10146.85151.800.00-110.00%
COST250321C006300002024-04-23 11:15AM EDT630.00139.15197.25205.150.00-1639.25%
COST250321C006350002024-04-23 10:33AM EDT635.00134.50193.75199.700.00-1238.26%
COST250321C006400002024-04-23 1:43PM EDT640.00131.15188.85195.600.00-1437.92%
COST250321C006450002024-05-02 10:25AM EDT645.00131.90184.80191.550.00--237.59%
COST250321C006500002024-05-08 1:59PM EDT650.00159.33180.20187.550.00-1537.28%
COST250321C006550002024-05-01 10:45AM EDT655.00118.96176.65182.950.00--136.69%
COST250321C006600002024-05-01 10:45AM EDT660.00115.52172.85179.250.00-1236.50%
COST250321C006650002024-05-06 9:45AM EDT665.00132.70168.25175.150.00-1336.13%
COST250321C006700002024-04-03 1:57PM EDT670.0097.80124.00129.400.00-3813.65%
COST250321C006750002024-05-17 2:02PM EDT675.00163.62160.90166.50+66.42+68.33%2635.15%
COST250321C006800002024-05-10 10:20AM EDT680.00150.00157.10162.600.00-2634.84%
COST250321C006850002024-04-26 9:33AM EDT685.0098.20152.95158.850.00-1334.58%
COST250321C006900002024-04-24 10:25AM EDT690.0095.90149.40155.450.00-1234.45%
COST250321C006950002024-04-24 9:51AM EDT695.0093.00145.65151.550.00-1234.11%
COST250321C007000002024-05-16 2:09PM EDT700.00146.90141.90147.400.00-72933.65%
COST250321C007050002024-05-08 10:45AM EDT705.00123.15138.20145.900.00-1234.25%
COST250321C007100002024-05-17 12:34PM EDT710.00136.20134.35140.25+32.20+30.96%3633.18%
COST250321C007150002024-05-06 11:26AM EDT715.0099.91132.15136.650.00-11032.91%
COST250321C007200002024-05-14 3:27PM EDT720.00116.53127.65132.950.00-13332.59%
COST250321C007250002024-05-14 1:47PM EDT725.00112.45123.55129.400.00-13832.33%
COST250321C007300002024-05-08 3:59PM EDT730.00101.23121.60126.000.00-54932.10%
COST250321C007350002024-05-13 11:10AM EDT735.00111.05116.90122.350.00-1531.77%
COST250321C007400002024-05-16 11:21AM EDT740.00121.24114.20119.400.00-21731.69%
COST250321C007450002024-05-03 3:32PM EDT745.0079.15110.05115.650.00-11131.30%
COST250321C007500002024-05-16 10:34AM EDT750.00114.58107.80113.050.00-24731.32%
COST250321C007550002024-05-10 11:03AM EDT755.0098.01103.85109.300.00-1630.90%
COST250321C007600002024-05-17 12:33PM EDT760.00102.47101.35106.40+4.67+4.78%14430.78%
COST250321C007650002024-05-17 12:33PM EDT765.0099.3098.40103.20+39.30+65.50%14130.54%
COST250321C007700002024-05-16 9:51AM EDT770.0097.0395.25100.200.00-1730.35%
COST250321C007750002024-05-15 11:19AM EDT775.0089.3092.40100.000.00-12031.14%
COST250321C007800002024-05-15 10:24AM EDT780.0085.3088.9593.600.00-3729.73%
COST250321C007850002024-05-15 2:24PM EDT785.0084.3586.8594.000.00-1130.69%
COST250321C007900002024-05-17 2:37PM EDT790.0086.0084.0090.95-2.75-3.10%1730.43%
COST250321C007950002024-05-17 2:02PM EDT795.0082.8181.2088.00-5.26-5.97%8330.18%
COST250321C008000002024-05-16 3:50PM EDT800.0080.6579.0082.150.00-23928.93%
COST250321C008050002024-05-16 12:32PM EDT805.0080.4774.0082.750.00-41229.88%
COST250321C008150002024-04-22 3:07PM EDT815.0034.2570.0574.900.00-6728.63%
COST250321C008200002024-05-15 11:43AM EDT820.0065.6468.8572.200.00-1928.40%
COST250321C008250002024-03-19 2:56PM EDT825.0040.7727.4531.600.00-16715.08%
COST250321C008300002024-04-26 12:45PM EDT830.0034.3063.6067.250.00-11028.06%
COST250321C008350002024-05-16 3:03PM EDT835.0064.9060.7564.700.00-1427.83%
COST250321C008400002024-05-15 12:25PM EDT840.0055.9059.2562.450.00-31227.70%
COST250321C008450002024-05-15 12:24PM EDT845.0053.8057.3560.800.00-1527.75%
COST250321C008500002024-05-17 12:55PM EDT850.0055.2054.1558.10-3.47-5.91%14127.43%
COST250321C008600002024-05-16 11:37AM EDT860.0056.0050.2054.150.00-174027.24%
COST250321C008650002024-03-13 11:00AM EDT865.0029.5025.8526.850.00-1418.00%
COST250321C008700002024-05-16 2:13PM EDT870.0051.5047.1550.400.00-3627.06%
COST250321C008750002024-04-23 3:04PM EDT875.0020.8045.4548.900.00-6727.08%
COST250321C008800002024-05-16 10:40AM EDT880.0047.6543.7046.800.00-202826.87%
COST250321C008850002024-04-16 10:29AM EDT885.0019.2041.3545.200.00-1526.82%
COST250321C008900002024-04-04 12:23PM EDT890.0017.1022.3024.050.00-1419.39%
COST250321C008950002024-05-02 1:32PM EDT895.0018.9538.8042.900.00-6727.01%
COST250321C009000002024-05-13 1:51PM EDT900.0032.7037.2539.600.00-11926.29%
COST250321C009050002024-05-13 2:50PM EDT905.0029.7035.7539.150.00-101626.61%
COST250321C009100002024-05-06 1:42PM EDT910.0020.8534.3536.600.00-132226.13%
COST250321C009150002024-05-16 10:26AM EDT915.0036.0032.9535.200.00-1826.06%
COST250321C009200002024-04-10 1:59PM EDT920.0013.2028.6531.550.00-24925.10%
COST250321C009250002024-03-28 10:34AM EDT925.0014.5512.9514.500.00-42318.28%
COST250321C009400002024-05-15 11:53AM EDT940.0024.3526.5529.050.00-43425.84%
COST250321C009600002024-05-15 2:01PM EDT960.0020.8122.2025.200.00-4725.85%
COST250321C009800002024-05-17 3:58PM EDT980.0019.0018.2521.00+0.15+0.80%21125.48%
COST250321C010000002024-05-16 9:52AM EDT1,000.0015.8015.3519.100.00-12725.99%
COST250321C010200002024-05-14 3:42PM EDT1,020.0010.3012.5016.400.00-93625.96%
COST250321C010400002024-05-17 1:21PM EDT1,040.0011.1510.5012.50+1.25+12.63%11225.02%
COST250321C010600002024-05-08 10:03AM EDT1,060.006.258.6512.350.00-11126.10%
COST250321C010800002024-05-07 11:56AM EDT1,080.004.857.159.100.00-19825.07%
COST250321C011000002024-04-22 10:18AM EDT1,100.003.255.857.950.00-14925.25%
COST250321C011200002024-05-10 11:04AM EDT1,120.004.554.056.950.00-28725.43%
COST250321C011400002024-05-17 12:01PM EDT1,140.004.553.656.20+2.75+152.78%13425.71%
COST250321C011600002024-05-10 9:32AM EDT1,160.002.853.009.950.00-123029.74%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250321P003600002024-05-01 12:13PM EDT360.001.000.000.950.00-41939.43%
COST250321P003700002024-04-30 3:06PM EDT370.001.100.001.000.00-25138.45%
COST250321P003750002024-04-24 2:02PM EDT375.001.540.006.950.00-41353.23%
COST250321P003800002024-04-25 12:07PM EDT380.001.200.001.000.00--1037.23%
COST250321P003850002024-03-08 3:31PM EDT385.001.600.533.050.00-1143.76%
COST250321P003900002024-04-08 12:33PM EDT390.001.730.292.110.00--840.41%
COST250321P004050002024-04-08 12:18PM EDT405.002.000.353.500.00--442.10%
COST250321P004100002024-04-08 12:33PM EDT410.002.210.392.810.00--439.79%
COST250321P004350002024-05-02 10:50AM EDT435.002.410.007.600.00--244.99%
COST250321P004450002024-04-01 11:59AM EDT445.002.701.547.450.00--1043.36%
COST250321P004750002024-04-19 11:37AM EDT475.004.750.008.350.00-1140.36%
COST250321P004800002024-04-23 10:28AM EDT480.004.000.008.450.00-1339.81%
COST250321P004850002024-04-05 12:52PM EDT485.004.652.465.650.00-1235.58%
COST250321P004900002024-03-11 10:42AM EDT490.004.863.454.950.00-1133.96%
COST250321P004950002024-03-27 2:24PM EDT495.004.403.9010.000.00-2239.50%
COST250321P005000002024-05-16 10:49AM EDT500.002.470.054.000.00-43031.32%
COST250321P005050002024-04-12 9:30AM EDT505.005.200.019.550.00-1637.70%
COST250321P005100002024-04-17 1:26PM EDT510.006.250.009.250.00-11436.73%
COST250321P005250002024-04-30 9:34AM EDT525.006.500.009.600.00-51035.16%
COST250321P005300002024-03-22 2:46PM EDT530.006.208.108.600.00-1133.53%
COST250321P005350002024-04-01 9:48AM EDT535.006.776.907.700.00--1031.98%
COST250321P005400002024-04-25 11:22AM EDT540.008.250.009.600.00--233.27%
COST250321P005450002024-03-08 2:48PM EDT545.008.758.759.750.00-2232.79%
COST250321P005500002024-04-04 2:38PM EDT550.0010.007.007.700.00-11030.20%
COST250321P005550002024-04-19 2:15PM EDT555.0011.000.009.600.00-11131.42%
COST250321P005600002024-04-10 10:51AM EDT560.009.924.756.450.00-1127.74%
COST250321P005650002024-04-02 10:18AM EDT565.0011.059.4510.250.00-1530.78%
COST250321P005700002024-04-30 10:40AM EDT570.0010.003.406.000.00--226.15%
COST250321P005750002024-05-09 2:21PM EDT575.006.962.927.050.00-1626.68%
COST250321P005800002024-05-14 3:18PM EDT580.007.433.457.650.00-1626.69%
COST250321P005850002024-05-15 12:58PM EDT585.007.055.006.950.00-1525.47%
COST250321P005900002024-05-13 10:51AM EDT590.008.175.257.800.00-102225.70%
COST250321P006000002024-05-16 9:30AM EDT600.008.004.8510.500.00-111326.80%
COST250321P006050002024-05-09 10:39AM EDT605.009.855.059.250.00-11525.23%
COST250321P006100002024-05-15 2:53PM EDT610.009.336.809.700.00-13225.02%
COST250321P006150002024-04-23 3:03PM EDT615.0017.555.5511.200.00-202125.56%
COST250321P006200002024-05-14 12:55PM EDT620.0011.607.659.900.00-21124.03%
COST250321P006250002024-05-17 12:45PM EDT625.0010.257.4012.20-1.95-15.98%1825.08%
COST250321P006300002024-05-14 12:47PM EDT630.0012.909.0512.950.00-82624.98%
COST250321P006350002024-05-15 10:08AM EDT635.0013.3110.2011.650.00-18323.53%
COST250321P006400002024-05-15 2:53PM EDT640.0012.6310.8012.200.00-410423.31%
COST250321P006450002024-05-07 11:27AM EDT645.0015.8510.3013.950.00-82823.82%
COST250321P006500002024-05-17 11:28AM EDT650.0013.5011.6012.90+0.50+3.85%1010822.58%
COST250321P006550002024-05-10 10:30AM EDT655.0015.6012.5016.350.00-18724.01%
COST250321P006600002024-05-16 10:42AM EDT660.0014.0010.6015.000.00-111022.63%
COST250321P006650002024-05-09 10:04AM EDT665.0019.1014.3515.750.00-11322.44%
COST250321P006700002024-05-13 1:05PM EDT670.0018.9514.8516.550.00-11022.27%
COST250321P006750002024-04-24 3:18PM EDT675.0031.2013.6017.400.00-11122.10%
COST250321P006800002024-05-16 10:14AM EDT680.0017.6014.6518.900.00-44122.24%
COST250321P006850002024-04-12 9:51AM EDT685.0032.4019.5020.800.00-5922.54%
COST250321P006900002024-03-04 2:06PM EDT690.0030.1040.4542.200.00-3331.37%
COST250321P006950002024-05-07 11:26AM EDT695.0026.2318.9023.250.00-806022.38%
COST250321P007000002024-05-17 9:54AM EDT700.0021.5017.4522.25+0.45+2.14%34921.26%
COST250321P007050002024-05-13 2:50PM EDT705.0027.2821.9523.450.00-101321.14%
COST250321P007100002024-05-15 12:26PM EDT710.0025.2523.0025.300.00-31221.29%
COST250321P007150002024-05-17 12:25PM EDT715.0025.6722.8026.00+0.67+2.68%51520.91%
COST250321P007200002024-05-15 10:40AM EDT720.0028.3025.6027.300.00-12520.76%
COST250321P007250002024-05-17 11:41AM EDT725.0028.5527.0028.95+1.05+3.82%13520.74%
COST250321P007300002024-05-14 10:02AM EDT730.0033.7324.4030.100.00-3320.50%
COST250321P007350002024-05-16 11:30AM EDT735.0029.3528.6032.850.00-3620.86%
COST250321P007400002024-05-16 11:21AM EDT740.0031.3431.1535.600.00-1221.19%
COST250321P007450002024-05-16 10:42AM EDT745.0032.4031.3535.600.00-132820.43%
COST250321P007500002024-05-16 1:22PM EDT750.0034.0033.8038.000.00-11720.57%
COST250321P007550002024-05-08 11:16AM EDT755.0045.5035.8538.750.00-2220.08%
COST250321P007600002024-05-10 1:24PM EDT760.0042.6537.6543.000.00-1320.84%
COST250321P007650002024-03-19 11:13AM EDT765.0064.7076.9082.000.00-2233.99%
COST250321P007700002024-05-08 2:39PM EDT770.0053.1039.6544.700.00--519.82%
COST250321P007750002024-05-15 10:30AM EDT775.0048.3942.9546.600.00-755519.66%
COST250321P007800002024-05-16 3:59PM EDT780.0047.0045.3048.650.00-4819.53%
COST250321P007850002024-05-13 9:52AM EDT785.0052.2546.2051.100.00-321619.52%
COST250321P007900002024-05-17 3:57PM EDT790.0051.7048.4552.60-1.40-2.64%11219.15%
COST250321P007950002024-05-16 11:58AM EDT795.0051.2950.7554.950.00-753519.06%
COST250321P008000002024-05-16 2:01PM EDT800.0054.1252.5056.800.00-767718.77%
COST250321P008050002024-03-11 12:42PM EDT805.00102.9090.0097.900.00-1131.96%
COST250321P008100002024-03-07 3:42PM EDT810.0071.40101.00108.950.00--134.78%
COST250321P008150002024-05-16 3:03PM EDT815.0061.3460.5565.050.00-1118.68%
COST250321P008200002024-03-14 2:44PM EDT820.0099.2099.05102.300.00-2230.46%
COST250321P008300002024-03-26 3:15PM EDT830.00106.34110.45117.700.00-2233.67%
COST250321P008350002024-04-30 3:49PM EDT835.00117.0071.1073.800.00-2917.42%
COST250321P008950002024-03-07 3:43PM EDT895.00125.40176.55186.000.00--042.51%