Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.71+8.23 (+1.92%)
At close: 04:00PM EDT
435.85 -1.86 (-0.42%)
Pre-market: 08:36AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220527C002825002022-05-20 12:47PM EDT282.50125.850.000.000.00-110.00%
COST220527C002925002022-05-20 12:45PM EDT292.50116.700.000.000.00-110.00%
COST220527C003100002022-05-20 1:17PM EDT310.0098.800.000.000.00-220.00%
COST220527C003200002022-05-23 3:50PM EDT320.00108.440.000.000.00-240.00%
COST220527C003250002022-05-23 2:08PM EDT325.00102.980.000.000.00-590.00%
COST220527C003300002022-05-18 3:02PM EDT330.00100.140.000.000.00--40.00%
COST220527C003400002022-05-23 2:45PM EDT340.0089.640.000.000.00-120.00%
COST220527C003450002022-05-20 1:05PM EDT345.0067.590.000.000.00-550.00%
COST220527C003500002022-05-23 3:50PM EDT350.0079.500.000.000.00-770.00%
COST220527C003700002022-05-23 2:46PM EDT370.0062.120.000.000.00-480.00%
COST220527C003775002022-05-23 1:40PM EDT377.5058.150.000.000.00-130.00%
COST220527C003800002022-05-24 10:51AM EDT380.0053.800.000.000.00-660.00%
COST220527C003825002022-05-20 2:44PM EDT382.5035.650.000.000.00-530.00%
COST220527C003850002022-05-23 2:07PM EDT385.0046.630.000.000.00-5150.00%
COST220527C003875002022-05-23 1:01PM EDT387.5049.500.000.000.00-130.00%
COST220527C003900002022-05-23 3:35PM EDT390.0044.800.000.000.00-15320.00%
COST220527C003925002022-05-23 12:12PM EDT392.5040.500.000.000.00-15150.00%
COST220527C003950002022-05-24 9:56AM EDT395.0042.570.000.000.00-3140.00%
COST220527C003975002022-05-24 12:01PM EDT397.5039.800.000.000.00-11200.00%
COST220527C004000002022-05-24 3:40PM EDT400.0042.600.000.000.00-432330.00%
COST220527C004050002022-05-24 12:54PM EDT405.0036.600.000.000.00-42500.00%
COST220527C004100002022-05-24 2:51PM EDT410.0032.160.000.000.00-341360.00%
COST220527C004150002022-05-24 3:17PM EDT415.0029.070.000.000.00-191200.00%
COST220527C004200002022-05-24 3:52PM EDT420.0027.900.000.000.00-4607310.00%
COST220527C004250002022-05-24 3:52PM EDT425.0025.070.000.000.00-2723940.00%
COST220527C004300002022-05-24 3:59PM EDT430.0021.790.000.000.00-3965730.00%
COST220527C004350002022-05-24 3:59PM EDT435.0018.840.000.000.00-3026220.00%
COST220527C004400002022-05-24 3:59PM EDT440.0016.230.000.000.00-3355541.56%
COST220527C004450002022-05-24 3:57PM EDT445.0013.670.000.000.00-2794043.13%
COST220527C004500002022-05-24 3:59PM EDT450.0011.800.000.000.00-8187936.25%
COST220527C004550002022-05-24 3:59PM EDT455.009.500.000.000.00-24047712.50%
COST220527C004600002022-05-24 3:56PM EDT460.008.100.000.000.00-68185812.50%
COST220527C004650002022-05-24 3:59PM EDT465.006.500.000.000.00-16857812.50%
COST220527C004700002022-05-24 3:58PM EDT470.005.320.000.000.00-33266812.50%
COST220527C004750002022-05-24 3:59PM EDT475.004.300.000.000.00-33483125.00%
COST220527C004775002022-05-24 3:42PM EDT477.503.700.000.000.00-14915725.00%
COST220527C004800002022-05-24 3:59PM EDT480.003.450.000.000.00-48166125.00%
COST220527C004825002022-05-24 3:43PM EDT482.503.040.000.000.00-5510025.00%
COST220527C004850002022-05-24 3:58PM EDT485.002.700.000.000.00-10520725.00%
COST220527C004875002022-05-24 3:59PM EDT487.502.340.000.000.00-2321525.00%
COST220527C004900002022-05-24 3:57PM EDT490.002.140.000.000.00-13578725.00%
COST220527C004925002022-05-24 3:55PM EDT492.501.800.000.000.00-2615125.00%
COST220527C004950002022-05-24 3:53PM EDT495.001.610.000.000.00-6534225.00%
COST220527C004975002022-05-24 3:58PM EDT497.501.480.000.000.00-14618725.00%
COST220527C005000002022-05-24 3:59PM EDT500.001.310.000.000.00-39671225.00%
COST220527C005025002022-05-24 3:39PM EDT502.501.100.000.000.00-1210325.00%
COST220527C005050002022-05-24 3:38PM EDT505.000.990.000.000.00-26858925.00%
COST220527C005100002022-05-24 3:59PM EDT510.000.740.000.000.00-11334525.00%
COST220527C005150002022-05-24 3:53PM EDT515.000.640.000.000.00-4525050.00%
COST220527C005175002022-05-24 3:09PM EDT517.500.540.000.000.00-94650.00%
COST220527C005200002022-05-24 3:55PM EDT520.000.440.000.000.00-10952750.00%
COST220527C005250002022-05-24 3:58PM EDT525.000.400.000.000.00-1731250.00%
COST220527C005300002022-05-24 3:44PM EDT530.000.270.000.000.00-2217450.00%
COST220527C005350002022-05-24 2:16PM EDT535.000.200.000.000.00-513550.00%
COST220527C005400002022-05-24 1:53PM EDT540.000.240.000.000.00-2518450.00%
COST220527C005450002022-05-24 3:55PM EDT545.000.140.000.000.00-2517650.00%
COST220527C005500002022-05-24 2:59PM EDT550.000.080.000.000.00-1154550.00%
COST220527C005550002022-05-24 3:48PM EDT555.000.110.000.000.00-3664750.00%
COST220527C005600002022-05-24 3:59PM EDT560.000.100.000.000.00-1035050.00%
COST220527C005650002022-05-24 3:54PM EDT565.000.070.000.000.00-611050.00%
COST220527C005700002022-05-24 10:34AM EDT570.000.070.000.000.00-415750.00%
COST220527C005750002022-05-23 12:35PM EDT575.000.060.000.000.00-19850.00%
COST220527C005800002022-05-24 3:51PM EDT580.000.040.000.000.00-317150.00%
COST220527C005850002022-05-24 3:55PM EDT585.000.040.000.000.00-1610250.00%
COST220527C005900002022-05-24 9:41AM EDT590.000.040.000.000.00-1113250.00%
COST220527C005950002022-05-24 2:04PM EDT595.000.050.000.000.00-311550.00%
COST220527C006000002022-05-24 3:58PM EDT600.000.040.000.000.00-151,38050.00%
COST220527C006050002022-05-23 9:46AM EDT605.000.030.000.000.00-2017850.00%
COST220527C006100002022-05-23 3:58PM EDT610.000.050.000.000.00-213450.00%
COST220527C006150002022-05-23 3:34PM EDT615.000.030.000.000.00-1912950.00%
COST220527C006200002022-05-24 10:59AM EDT620.000.040.000.000.00-2426050.00%
COST220527C006250002022-05-24 1:02PM EDT625.000.030.000.000.00-5612450.00%
COST220527C006300002022-05-23 10:29AM EDT630.000.030.000.000.00-123950.00%
COST220527C006350002022-05-24 10:59AM EDT635.000.030.000.000.00-62250.00%
COST220527C006400002022-05-24 1:03PM EDT640.000.030.000.000.00-719650.00%
COST220527C006450002022-05-24 1:03PM EDT645.000.020.000.000.00-248450.00%
COST220527C006500002022-05-24 10:17AM EDT650.000.030.000.000.00-3132250.00%
COST220527C006550002022-05-24 10:56AM EDT655.000.030.000.000.00-12250.00%
COST220527C006600002022-05-24 10:56AM EDT660.000.030.000.000.00-24550.00%
COST220527C006650002022-05-24 10:56AM EDT665.000.030.000.000.00-14150.00%
COST220527C006700002022-05-20 2:12PM EDT670.000.020.000.000.00-533150.00%
COST220527C006750002022-05-23 1:00PM EDT675.000.010.000.000.00-24050.00%
COST220527C006800002022-05-24 9:59AM EDT680.000.020.000.000.00-112550.00%
COST220527C006900002022-05-18 3:29PM EDT690.000.010.000.000.00-515150.00%
COST220527C007000002022-05-13 2:27PM EDT700.000.040.000.000.00-102850.00%
COST220527C007100002022-04-27 3:13PM EDT710.000.260.000.000.00-1250.00%
COST220527C007200002022-04-26 10:30AM EDT720.000.170.000.000.00-1550.00%
COST220527C007400002022-05-24 11:01AM EDT740.000.020.000.000.00-601,74250.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220527P002200002022-05-24 2:27PM EDT220.000.010.000.000.00-8342050.00%
COST220527P002300002022-05-24 3:38PM EDT230.000.020.000.000.00-2992,17650.00%
COST220527P002400002022-05-24 3:57PM EDT240.000.050.000.000.00-12942650.00%
COST220527P002500002022-05-24 3:50PM EDT250.000.040.000.000.00-32138150.00%
COST220527P002600002022-05-24 1:20PM EDT260.000.080.000.000.00-163950.00%
COST220527P002700002022-05-24 3:27PM EDT270.000.130.000.000.00-13052950.00%
COST220527P002775002022-05-24 12:05PM EDT277.500.130.000.000.00-36450.00%
COST220527P002800002022-05-24 3:59PM EDT280.000.140.000.000.00-81739050.00%
COST220527P002850002022-05-24 12:46PM EDT285.000.170.000.000.00-24450.00%
COST220527P002900002022-05-24 2:35PM EDT290.000.200.000.000.00-2412050.00%
COST220527P002925002022-05-24 12:48PM EDT292.500.220.000.000.00-2850.00%
COST220527P002950002022-05-24 3:27PM EDT295.000.220.000.000.00-91650.00%
COST220527P002975002022-05-24 3:42PM EDT297.500.230.000.000.00-151650.00%
COST220527P003000002022-05-24 3:58PM EDT300.000.240.000.000.00-1,1941,15850.00%
COST220527P003025002022-05-24 3:58PM EDT302.500.240.000.000.00-4950.00%
COST220527P003050002022-05-24 3:51PM EDT305.000.250.000.000.00-322050.00%
COST220527P003075002022-05-23 3:57PM EDT307.500.450.000.000.00-61750.00%
COST220527P003100002022-05-24 2:35PM EDT310.000.330.000.000.00-2111050.00%
COST220527P003125002022-05-24 1:34PM EDT312.500.390.000.000.00-3850.00%
COST220527P003150002022-05-24 3:29PM EDT315.000.340.000.000.00-965450.00%
COST220527P003175002022-05-24 2:13PM EDT317.500.400.000.000.00-61850.00%
COST220527P003200002022-05-24 3:59PM EDT320.000.400.000.000.00-16725150.00%
COST220527P003225002022-05-24 1:00PM EDT322.500.580.000.000.00-42350.00%
COST220527P003250002022-05-24 3:59PM EDT325.000.470.000.000.00-596450.00%
COST220527P003275002022-05-24 3:30PM EDT327.500.560.000.000.00-133150.00%
COST220527P003300002022-05-24 3:58PM EDT330.000.490.000.000.00-39073450.00%
COST220527P003325002022-05-24 3:55PM EDT332.500.610.000.000.00-10613050.00%
COST220527P003350002022-05-24 3:55PM EDT335.000.660.000.000.00-728850.00%
COST220527P003375002022-05-24 3:32PM EDT337.500.730.000.000.00-183250.00%
COST220527P003400002022-05-24 3:34PM EDT340.000.780.000.000.00-14028050.00%
COST220527P003425002022-05-24 3:45PM EDT342.500.840.000.000.00-146450.00%
COST220527P003450002022-05-24 3:51PM EDT345.000.870.000.000.00-1728650.00%
COST220527P003475002022-05-24 3:41PM EDT347.500.970.000.000.00-313850.00%
COST220527P003500002022-05-24 3:59PM EDT350.001.060.000.000.00-63195450.00%
COST220527P003525002022-05-24 3:43PM EDT352.501.150.000.000.00-314050.00%
COST220527P003550002022-05-24 3:35PM EDT355.001.220.000.000.00-338750.00%
COST220527P003575002022-05-24 1:45PM EDT357.501.480.000.000.00-43750.00%
COST220527P003600002022-05-24 3:59PM EDT360.001.430.000.000.00-13536550.00%
COST220527P003625002022-05-24 2:42PM EDT362.501.700.000.000.00-246650.00%
COST220527P003650002022-05-24 3:45PM EDT365.001.710.000.000.00-7413250.00%
COST220527P003675002022-05-24 3:12PM EDT367.501.950.000.000.00-456350.00%
COST220527P003700002022-05-24 3:58PM EDT370.002.070.000.000.00-19745650.00%
COST220527P003725002022-05-24 2:57PM EDT372.502.480.000.000.00-17517550.00%
COST220527P003750002022-05-24 3:52PM EDT375.002.370.000.000.00-7820025.00%
COST220527P003775002022-05-24 3:52PM EDT377.502.570.000.000.00-369125.00%
COST220527P003800002022-05-24 3:59PM EDT380.002.900.000.000.00-8032,26425.00%
COST220527P003825002022-05-24 3:59PM EDT382.503.150.000.000.00-375125.00%
COST220527P003850002022-05-24 3:54PM EDT385.003.300.000.000.00-11518325.00%
COST220527P003875002022-05-24 3:32PM EDT387.503.750.000.000.00-778525.00%
COST220527P003900002022-05-24 3:59PM EDT390.004.010.000.000.00-33346625.00%
COST220527P003925002022-05-24 3:59PM EDT392.504.350.000.000.00-244325.00%
COST220527P003950002022-05-24 3:46PM EDT395.004.600.000.000.00-9128125.00%
COST220527P003975002022-05-24 3:43PM EDT397.505.100.000.000.00-5318025.00%
COST220527P004000002022-05-24 3:59PM EDT400.005.600.000.000.00-98999025.00%
COST220527P004050002022-05-24 3:57PM EDT405.006.610.000.000.00-19837325.00%
COST220527P004100002022-05-24 3:59PM EDT410.007.700.000.000.00-20958212.50%
COST220527P004150002022-05-24 3:55PM EDT415.009.010.000.000.00-22533912.50%
COST220527P004200002022-05-24 3:58PM EDT420.0010.600.000.000.00-21777112.50%
COST220527P004250002022-05-24 3:59PM EDT425.0012.320.000.000.00-3793676.25%
COST220527P004300002022-05-24 3:44PM EDT430.0014.250.000.000.00-4224096.25%
COST220527P004350002022-05-24 3:49PM EDT435.0016.220.000.000.00-1452191.56%
COST220527P004400002022-05-24 3:51PM EDT440.0018.600.000.000.00-438560.00%
COST220527P004450002022-05-24 2:11PM EDT445.0022.800.000.000.00-181570.00%
COST220527P004500002022-05-24 3:57PM EDT450.0023.900.000.000.00-93650.00%
COST220527P004550002022-05-24 3:00PM EDT455.0029.330.000.000.00-201320.00%
COST220527P004600002022-05-24 3:50PM EDT460.0030.120.000.000.00-341690.00%
COST220527P004650002022-05-24 3:59PM EDT465.0033.660.000.000.00-171880.00%
COST220527P004700002022-05-24 3:30PM EDT470.0039.250.000.000.00-101190.00%
COST220527P004750002022-05-24 12:09PM EDT475.0046.570.000.000.00-81040.00%
COST220527P004775002022-05-19 12:28PM EDT477.5055.130.000.000.00-15440.00%
COST220527P004800002022-05-24 2:09PM EDT480.0050.350.000.000.00-31570.00%
COST220527P004825002022-05-24 11:25AM EDT482.5056.650.000.000.00-11080.00%
COST220527P004850002022-05-24 9:34AM EDT485.0059.650.000.000.00-21540.00%
COST220527P004875002022-05-19 3:59PM EDT487.5066.230.000.000.00-3450.00%
COST220527P004900002022-05-24 3:00PM EDT490.0054.000.000.000.00-14830.00%
COST220527P004925002022-05-23 12:59PM EDT492.5068.300.000.000.00-1450.00%
COST220527P004950002022-05-24 3:00PM EDT495.0062.560.000.000.00-41740.00%
COST220527P004975002022-05-18 3:28PM EDT497.5071.750.000.000.00-20300.00%
COST220527P005000002022-05-24 3:53PM EDT500.0064.000.000.000.00-362250.00%
COST220527P005025002022-05-18 3:12PM EDT502.5074.200.000.000.00-20210.00%
COST220527P005050002022-05-24 1:29PM EDT505.0074.500.000.000.00-25710.00%
COST220527P005100002022-05-24 3:33PM EDT510.0075.000.000.000.00-10440.00%
COST220527P005150002022-05-20 12:47PM EDT515.00106.720.000.000.00-3380.00%
COST220527P005200002022-05-23 3:06PM EDT520.0090.000.000.000.00-1830.00%
COST220527P005250002022-05-20 12:48PM EDT525.00116.420.000.000.00-101420.00%
COST220527P005300002022-05-23 12:14PM EDT530.0099.170.000.000.00-61200.00%
COST220527P005350002022-05-24 10:43AM EDT535.00106.500.000.000.00-6460.00%
COST220527P005400002022-05-24 12:09PM EDT540.00107.590.000.000.00-94290.00%
COST220527P005450002022-05-24 9:44AM EDT545.00116.630.000.000.00-4240.00%
COST220527P005500002022-05-19 2:54PM EDT550.00122.140.000.000.00-470.00%
COST220527P005550002022-05-24 10:53AM EDT555.00125.750.000.000.00-1450.00%
COST220527P005600002022-05-24 9:46AM EDT560.00130.020.000.000.00-11090.00%
COST220527P005650002022-05-24 9:46AM EDT565.00135.020.000.000.00-1930.00%
COST220527P005700002022-05-19 10:14AM EDT570.00145.130.000.000.00-6710.00%
COST220527P005750002022-05-18 12:31PM EDT575.00144.960.000.000.00-3190.00%
COST220527P005800002022-05-20 11:45AM EDT580.00164.150.000.000.00-180.00%
COST220527P005850002022-05-18 10:55AM EDT585.00145.730.000.000.00-240.00%
COST220527P005900002022-05-20 11:58AM EDT590.00174.750.000.000.00-220.00%
COST220527P005950002022-05-09 11:07AM EDT595.0093.340.000.000.00-450.00%
COST220527P006000002022-05-02 3:29PM EDT600.00104.990.000.000.00-100.00%
COST220527P006050002022-05-02 10:19AM EDT605.00109.990.000.000.00-120.00%
COST220527P006100002022-05-19 9:53AM EDT610.00187.000.000.000.00-120.00%
COST220527P006150002022-05-12 9:30AM EDT615.00127.900.000.000.00-700.00%
COST220527P006200002022-05-13 11:06AM EDT620.00122.770.000.000.00-1000.00%
COST220527P006350002022-04-18 12:10AM EDT635.0056.00142.15146.750.00--00.00%
COST220527P007000002022-05-19 9:55AM EDT700.00275.500.000.000.00--00.00%