Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250919C00700000 | 2024-10-02 10:05AM EDT | 700.00 | 216.10 | 222.45 | 227.80 | 0.00 | - | 2 | 4 | 37.11% |
| COST250919C00740000 | 2024-09-27 1:32PM EDT | 740.00 | 193.25 | 190.10 | 195.55 | 0.00 | - | 1 | 1 | 34.81% |
| COST250919C00760000 | 2024-10-02 10:05AM EDT | 760.00 | 168.90 | 174.45 | 180.10 | 0.00 | - | 9 | 7 | 33.75% |
| COST250919C00780000 | 2024-09-30 10:12AM EDT | 780.00 | 174.60 | 160.85 | 165.00 | 0.00 | - | 3 | 6 | 32.70% |
| COST250919C00800000 | 2024-09-30 9:39AM EDT | 800.00 | 157.20 | 145.65 | 151.25 | 0.00 | - | 1 | 2 | 31.97% |
| COST250919C00850000 | 2024-10-04 3:01PM EDT | 850.00 | 115.80 | 113.25 | 118.00 | +5.80 | +5.27% | 2 | 13 | 29.85% |
| COST250919C00880000 | 2024-10-04 12:34PM EDT | 880.00 | 97.60 | 96.05 | 100.20 | +4.07 | +4.35% | 1 | 6 | 28.77% |
| COST250919C00890000 | 2024-09-27 9:45AM EDT | 890.00 | 94.09 | 91.75 | 95.10 | 0.00 | - | 1 | 1 | 28.57% |
| COST250919C00900000 | 2024-09-27 9:39AM EDT | 900.00 | 90.75 | 85.60 | 90.25 | 0.00 | - | 2 | 3 | 28.39% |
| COST250919C00910000 | 2024-10-01 9:55AM EDT | 910.00 | 81.54 | 80.35 | 85.05 | 0.00 | - | 1 | 7 | 28.07% |
| COST250919C00920000 | 2024-10-02 11:55AM EDT | 920.00 | 75.65 | 76.05 | 80.10 | 0.00 | - | 4 | 4 | 27.78% |
| COST250919C00930000 | 2024-09-26 3:52PM EDT | 930.00 | 90.97 | 71.05 | 75.45 | 0.00 | - | - | 3 | 27.54% |
| COST250919C00960000 | 2024-09-30 12:46PM EDT | 960.00 | 63.70 | 57.95 | 61.75 | 0.00 | - | 7 | 7 | 26.59% |
| COST250919C00990000 | 2024-09-30 10:06AM EDT | 990.00 | 55.48 | 47.55 | 51.15 | 0.00 | - | 1 | 2 | 26.15% |
| COST250919C01000000 | 2024-10-01 1:01PM EDT | 1,000.00 | 44.20 | 43.95 | 47.75 | 0.00 | - | 1 | 10 | 25.95% |
| COST250919C01040000 | 2024-09-27 10:09AM EDT | 1,040.00 | 36.75 | 32.45 | 36.85 | 0.00 | - | 5 | 15 | 25.57% |
| COST250919C01060000 | 2024-09-27 10:50AM EDT | 1,060.00 | 33.70 | 27.70 | 31.75 | 0.00 | - | 2 | 2 | 25.24% |
| COST250919C01080000 | 2024-10-04 12:43PM EDT | 1,080.00 | 26.75 | 23.70 | 28.00 | +1.40 | +5.52% | 2 | 2 | 25.21% |
| COST250919C01100000 | 2024-10-01 10:57AM EDT | 1,100.00 | 21.50 | 19.70 | 23.90 | 0.00 | - | 2 | 12 | 24.89% |
| COST250919C01120000 | 2024-10-02 11:22AM EDT | 1,120.00 | 18.80 | 16.95 | 20.25 | 0.00 | - | 1 | 7 | 24.57% |
| COST250919C01140000 | 2024-10-02 11:57AM EDT | 1,140.00 | 16.05 | 13.60 | 19.30 | 0.00 | - | 2 | 9 | 25.27% |
| COST250919C01160000 | 2024-10-01 10:56AM EDT | 1,160.00 | 13.60 | 12.75 | 15.15 | 0.00 | - | 4 | 4 | 24.40% |
| COST250919C01180000 | 2024-10-04 12:43PM EDT | 1,180.00 | 12.90 | 11.75 | 13.10 | -5.70 | -30.65% | 2 | 2 | 24.34% |
| COST250919C01200000 | 2024-10-03 2:59PM EDT | 1,200.00 | 10.40 | 10.25 | 11.25 | 0.00 | - | 42 | 53 | 24.26% |
| COST250919C01220000 | 2024-09-25 1:44PM EDT | 1,220.00 | 15.25 | 8.75 | 9.85 | 0.00 | - | - | 0 | 24.31% |
| COST250919C01240000 | 2024-09-27 10:10AM EDT | 1,240.00 | 8.55 | 7.55 | 8.65 | 0.00 | - | 13 | 10 | 24.38% |
| COST250919C01260000 | 2024-10-01 10:56AM EDT | 1,260.00 | 6.75 | 6.65 | 7.65 | 0.00 | - | 2 | 1 | 24.50% |
| COST250919C01280000 | 2024-09-26 9:41AM EDT | 1,280.00 | 9.95 | 5.80 | 6.75 | 0.00 | - | - | 1 | 24.59% |
| COST250919C01300000 | 2024-09-30 2:04PM EDT | 1,300.00 | 5.65 | 5.20 | 6.05 | 0.00 | - | 20 | 29 | 24.77% |
| COST250919C01320000 | 2024-10-03 2:58PM EDT | 1,320.00 | 4.90 | 4.55 | 5.40 | 0.00 | - | 2 | 6 | 24.91% |
| COST250919C01340000 | 2024-10-03 10:10AM EDT | 1,340.00 | 4.25 | 4.05 | 4.95 | 0.00 | - | 1 | 65 | 25.18% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250919P00460000 | 2024-10-01 2:29PM EDT | 460.00 | 1.70 | 0.59 | 5.05 | 0.00 | - | 2 | 7 | 40.31% |
| COST250919P00600000 | 2024-09-30 11:09AM EDT | 600.00 | 6.50 | 3.90 | 8.25 | 0.00 | - | 2 | 7 | 29.10% |
| COST250919P00640000 | 2024-09-26 3:58PM EDT | 640.00 | 10.00 | 6.55 | 11.00 | 0.00 | - | - | 2 | 27.27% |
| COST250919P00660000 | 2024-09-30 12:00PM EDT | 660.00 | 11.25 | 8.45 | 12.85 | 0.00 | - | 15 | 20 | 26.49% |
| COST250919P00700000 | 2024-10-02 3:44PM EDT | 700.00 | 17.10 | 12.90 | 17.15 | 0.00 | - | 3 | 11 | 24.83% |
| COST250919P00720000 | 2024-10-01 3:05PM EDT | 720.00 | 19.80 | 16.40 | 20.95 | 0.00 | - | 1 | 6 | 24.56% |
| COST250919P00760000 | 2024-10-03 12:07PM EDT | 760.00 | 28.00 | 23.25 | 28.65 | 0.00 | - | 75 | 87 | 23.38% |
| COST250919P00780000 | 2024-10-04 10:23AM EDT | 780.00 | 32.40 | 28.10 | 33.70 | +0.35 | +1.09% | 1 | 4 | 22.94% |
| COST250919P00800000 | 2024-10-04 11:07AM EDT | 800.00 | 37.10 | 33.70 | 38.25 | +2.50 | +7.23% | 7 | 3 | 22.10% |
| COST250919P00820000 | 2024-09-26 3:52PM EDT | 820.00 | 42.61 | 39.30 | 44.30 | 0.00 | - | - | 1 | 21.57% |
| COST250919P00840000 | 2024-09-25 1:45PM EDT | 840.00 | 48.15 | 46.00 | 50.85 | 0.00 | - | - | 0 | 20.97% |
| COST250919P00850000 | 2024-10-01 10:16AM EDT | 850.00 | 57.50 | 49.30 | 54.90 | 0.00 | - | 1 | 3 | 20.82% |
| COST250919P00880000 | 2024-10-02 3:46PM EDT | 880.00 | 67.80 | 62.00 | 66.95 | 0.00 | - | 4 | 6 | 19.96% |
© 2024 Yahoo. All rights reserved.