Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00370000 | 2023-01-23 10:11AM EST | 370.00 | 117.55 | 137.40 | 139.70 | 0.00 | - | - | 2 | 185.16% |
| COST230203C00410000 | 2023-01-25 11:52AM EST | 410.00 | 80.05 | 97.75 | 99.05 | 0.00 | - | - | 1 | 103.52% |
| COST230203C00420000 | 2023-01-24 1:58PM EST | 420.00 | 72.25 | 87.60 | 89.25 | 0.00 | - | - | 156 | 104.88% |
| COST230203C00425000 | 2023-01-26 12:44PM EST | 425.00 | 70.85 | 82.60 | 84.10 | 0.00 | - | - | 2 | 91.50% |
| COST230203C00430000 | 2023-01-20 10:51AM EST | 430.00 | 44.15 | 78.05 | 79.15 | 0.00 | - | 2 | 4 | 89.16% |
| COST230203C00435000 | 2023-01-09 10:27AM EST | 435.00 | 48.60 | 73.15 | 73.95 | 0.00 | - | 5 | 1 | 68.56% |
| COST230203C00440000 | 2023-01-23 1:20PM EST | 440.00 | 55.15 | 68.00 | 68.95 | 0.00 | - | - | 1 | 64.06% |
| COST230203C00445000 | 2023-01-24 10:30AM EST | 445.00 | 45.15 | 63.10 | 64.00 | 0.00 | - | 2 | 4 | 64.65% |
| COST230203C00450000 | 2023-01-31 12:53PM EST | 450.00 | 56.80 | 58.05 | 59.10 | 0.00 | - | 3 | 131 | 65.82% |
| COST230203C00452500 | 2023-01-23 1:20PM EST | 452.50 | 42.90 | 55.55 | 56.40 | 0.00 | - | 4 | 36 | 42.19% |
| COST230203C00455000 | 2023-01-27 3:00PM EST | 455.00 | 52.95 | 52.95 | 54.00 | 0.00 | - | 2 | 68 | 55.08% |
| COST230203C00457500 | 2023-01-20 2:51PM EST | 457.50 | 22.55 | 50.30 | 51.65 | 0.00 | - | 6 | 15 | 60.16% |
| COST230203C00460000 | 2023-02-01 10:16AM EST | 460.00 | 46.70 | 48.15 | 49.00 | +1.77 | +3.94% | 103 | 371 | 50.39% |
| COST230203C00462500 | 2023-02-01 10:00AM EST | 462.50 | 45.45 | 45.65 | 46.45 | -1.51 | -3.22% | 1 | 28 | 44.14% |
| COST230203C00465000 | 2023-02-01 1:11PM EST | 465.00 | 42.74 | 43.20 | 44.15 | +1.76 | +4.29% | 2 | 168 | 52.34% |
| COST230203C00467500 | 2023-01-27 1:15PM EST | 467.50 | 37.34 | 40.60 | 41.50 | 0.00 | - | 1 | 71 | 43.36% |
| COST230203C00470000 | 2023-02-01 1:13PM EST | 470.00 | 37.89 | 38.15 | 38.90 | +1.42 | +3.89% | 3 | 166 | 28.91% |
| COST230203C00472500 | 2023-01-25 11:36AM EST | 472.50 | 19.35 | 35.70 | 36.35 | 0.00 | - | 34 | 139 | 0.00% |
| COST230203C00475000 | 2023-02-01 9:39AM EST | 475.00 | 32.50 | 33.30 | 34.00 | -2.45 | -7.01% | 2 | 155 | 36.23% |
| COST230203C00477500 | 2023-02-01 11:04AM EST | 477.50 | 29.47 | 30.80 | 31.50 | -2.33 | -7.33% | 14 | 181 | 33.89% |
| COST230203C00480000 | 2023-02-01 11:46AM EST | 480.00 | 28.10 | 28.30 | 29.00 | -0.68 | -2.36% | 63 | 396 | 31.45% |
| COST230203C00482500 | 2023-02-01 1:18PM EST | 482.50 | 25.97 | 25.90 | 26.60 | +1.14 | +4.59% | 4 | 123 | 32.52% |
| COST230203C00485000 | 2023-02-01 1:18PM EST | 485.00 | 23.62 | 23.50 | 24.40 | -0.94 | -3.83% | 36 | 178 | 35.99% |
| COST230203C00487500 | 2023-02-01 1:04PM EST | 487.50 | 21.11 | 21.20 | 21.90 | -1.35 | -6.01% | 46 | 594 | 33.01% |
| COST230203C00490000 | 2023-02-01 1:18PM EST | 490.00 | 19.25 | 19.05 | 19.75 | -0.98 | -4.84% | 89 | 938 | 34.45% |
| COST230203C00492500 | 2023-02-01 1:13PM EST | 492.50 | 16.75 | 16.85 | 17.55 | -2.95 | -14.97% | 30 | 267 | 34.14% |
| COST230203C00495000 | 2023-02-01 1:11PM EST | 495.00 | 14.42 | 15.00 | 15.30 | -1.05 | -6.79% | 46 | 389 | 32.72% |
| COST230203C00497500 | 2023-02-01 12:21PM EST | 497.50 | 13.00 | 13.00 | 13.40 | -2.45 | -15.86% | 15 | 78 | 33.40% |
| COST230203C00500000 | 2023-02-01 12:27PM EST | 500.00 | 11.63 | 11.20 | 11.50 | -1.07 | -8.43% | 76 | 1,225 | 33.09% |
| COST230203C00502500 | 2023-02-01 12:23PM EST | 502.50 | 9.65 | 9.50 | 9.80 | -1.45 | -13.06% | 42 | 119 | 33.22% |
| COST230203C00505000 | 2023-02-01 1:24PM EST | 505.00 | 8.13 | 7.95 | 8.25 | -1.47 | -15.31% | 134 | 751 | 33.30% |
| COST230203C00510000 | 2023-02-01 1:24PM EST | 510.00 | 5.48 | 5.30 | 5.55 | -1.52 | -21.71% | 412 | 1,006 | 33.03% |
| COST230203C00515000 | 2023-02-01 1:21PM EST | 515.00 | 3.45 | 3.35 | 3.50 | -1.05 | -23.33% | 376 | 902 | 32.79% |
| COST230203C00520000 | 2023-02-01 1:21PM EST | 520.00 | 2.01 | 1.94 | 2.05 | -0.78 | -27.96% | 218 | 513 | 32.51% |
| COST230203C00525000 | 2023-02-01 1:27PM EST | 525.00 | 1.08 | 1.07 | 1.16 | -0.54 | -33.33% | 478 | 691 | 32.72% |
| COST230203C00530000 | 2023-02-01 1:17PM EST | 530.00 | 0.58 | 0.57 | 0.62 | -0.33 | -36.26% | 270 | 418 | 32.94% |
| COST230203C00535000 | 2023-02-01 1:11PM EST | 535.00 | 0.29 | 0.32 | 0.34 | -0.19 | -39.58% | 53 | 307 | 33.72% |
| COST230203C00540000 | 2023-02-01 1:25PM EST | 540.00 | 0.15 | 0.14 | 0.18 | -0.12 | -44.44% | 188 | 266 | 34.42% |
| COST230203C00545000 | 2023-02-01 12:26PM EST | 545.00 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 16 | 116 | 35.94% |
| COST230203C00550000 | 2023-01-31 3:42PM EST | 550.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 125 | 159 | 37.60% |
| COST230203C00555000 | 2023-01-31 1:59PM EST | 555.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 24 | 30 | 44.43% |
| COST230203C00560000 | 2023-01-31 10:24AM EST | 560.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 2 | 29 | 61.55% |
| COST230203C00565000 | 2023-01-30 9:30AM EST | 565.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 55.08% |
| COST230203C00570000 | 2023-01-27 3:13PM EST | 570.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 40 | 40 | 75.54% |
| COST230203C00580000 | 2023-02-01 1:02PM EST | 580.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 1 | 2 | 50.00% |
| COST230203C00630000 | 2023-01-23 3:25PM EST | 630.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 2 | 125.29% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00300000 | 2023-01-27 2:44PM EST | 300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 27 | 201.56% |
| COST230203P00310000 | 2023-01-27 2:44PM EST | 310.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 5 | 197.66% |
| COST230203P00320000 | 2023-01-27 2:43PM EST | 320.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 10 | 178.91% |
| COST230203P00330000 | 2023-01-04 11:42AM EST | 330.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | - | 12 | 165.63% |
| COST230203P00340000 | 2023-01-23 10:01AM EST | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 143.75% |
| COST230203P00350000 | 2023-01-26 12:43PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 121.88% |
| COST230203P00360000 | 2023-01-25 10:01AM EST | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 130.47% |
| COST230203P00370000 | 2023-01-20 3:55PM EST | 370.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 284 | 126.56% |
| COST230203P00380000 | 2023-01-23 12:20PM EST | 380.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 111 | 116.41% |
| COST230203P00385000 | 2023-02-01 10:30AM EST | 385.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 144 | 93.75% |
| COST230203P00390000 | 2023-01-31 9:34AM EST | 390.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 103.91% |
| COST230203P00395000 | 2023-01-27 1:16PM EST | 395.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 125 | 102.34% |
| COST230203P00400000 | 2023-02-01 12:28PM EST | 400.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 3 | 98 | 97.66% |
| COST230203P00405000 | 2023-01-27 1:16PM EST | 405.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 50 | 92.97% |
| COST230203P00410000 | 2023-02-01 10:29AM EST | 410.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 189 | 73.44% |
| COST230203P00415000 | 2023-02-01 12:28PM EST | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 251 | 68.75% |
| COST230203P00420000 | 2023-01-30 12:23PM EST | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 116 | 75.78% |
| COST230203P00425000 | 2023-01-30 12:23PM EST | 425.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 21 | 251 | 73.05% |
| COST230203P00430000 | 2023-01-31 3:33PM EST | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 311 | 67.19% |
| COST230203P00435000 | 2023-02-01 12:01PM EST | 435.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 319 | 63.28% |
| COST230203P00440000 | 2023-02-01 12:09PM EST | 440.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 11 | 417 | 63.48% |
| COST230203P00445000 | 2023-02-01 11:41AM EST | 445.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 6 | 387 | 58.98% |
| COST230203P00450000 | 2023-02-01 11:41AM EST | 450.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 19 | 488 | 52.34% |
| COST230203P00452500 | 2023-02-01 11:18AM EST | 452.50 | 0.07 | 0.01 | 0.11 | +0.01 | +16.67% | 7 | 202 | 53.52% |
| COST230203P00455000 | 2023-02-01 12:56PM EST | 455.00 | 0.04 | 0.04 | 0.13 | -0.03 | -42.86% | 7 | 347 | 53.61% |
| COST230203P00457500 | 2023-02-01 11:54AM EST | 457.50 | 0.08 | 0.05 | 0.13 | 0.00 | - | 4 | 237 | 51.76% |
| COST230203P00460000 | 2023-02-01 1:07PM EST | 460.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 43 | 687 | 50.10% |
| COST230203P00462500 | 2023-02-01 11:33AM EST | 462.50 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 2 | 192 | 48.93% |
| COST230203P00465000 | 2023-02-01 1:09PM EST | 465.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 45 | 836 | 48.15% |
| COST230203P00467500 | 2023-02-01 12:19PM EST | 467.50 | 0.20 | 0.14 | 0.18 | -0.01 | -4.76% | 10 | 211 | 46.97% |
| COST230203P00470000 | 2023-02-01 1:10PM EST | 470.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 74 | 712 | 45.95% |
| COST230203P00472500 | 2023-02-01 1:06PM EST | 472.50 | 0.23 | 0.25 | 0.28 | -0.02 | -8.00% | 17 | 401 | 45.22% |
| COST230203P00475000 | 2023-02-01 1:28PM EST | 475.00 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 85 | 430 | 44.14% |
| COST230203P00477500 | 2023-02-01 1:27PM EST | 477.50 | 0.42 | 0.37 | 0.43 | +0.05 | +13.51% | 47 | 319 | 43.36% |
| COST230203P00480000 | 2023-02-01 1:07PM EST | 480.00 | 0.53 | 0.50 | 0.54 | +0.04 | +8.16% | 151 | 809 | 42.55% |
| COST230203P00482500 | 2023-02-01 1:22PM EST | 482.50 | 0.64 | 0.61 | 0.68 | -0.04 | -5.88% | 89 | 327 | 41.80% |
| COST230203P00485000 | 2023-02-01 1:10PM EST | 485.00 | 0.92 | 0.78 | 0.86 | +0.22 | +31.43% | 93 | 557 | 41.11% |
| COST230203P00487500 | 2023-02-01 12:35PM EST | 487.50 | 1.10 | 1.01 | 1.09 | +0.25 | +29.41% | 14 | 224 | 40.48% |
| COST230203P00490000 | 2023-02-01 1:22PM EST | 490.00 | 1.34 | 1.28 | 1.38 | +0.16 | +13.56% | 102 | 475 | 39.92% |
| COST230203P00492500 | 2023-02-01 12:29PM EST | 492.50 | 1.65 | 1.65 | 1.77 | -0.12 | -6.78% | 14 | 289 | 39.65% |
| COST230203P00495000 | 2023-02-01 1:28PM EST | 495.00 | 2.16 | 2.10 | 2.22 | +0.37 | +20.67% | 58 | 490 | 39.16% |
| COST230203P00497500 | 2023-02-01 12:53PM EST | 497.50 | 2.92 | 2.67 | 2.81 | +0.68 | +30.36% | 84 | 246 | 39.01% |
| COST230203P00500000 | 2023-02-01 1:13PM EST | 500.00 | 3.60 | 3.35 | 3.55 | +0.76 | +26.76% | 81 | 401 | 39.10% |
| COST230203P00502500 | 2023-02-01 12:06PM EST | 502.50 | 4.35 | 4.15 | 4.35 | +0.87 | +25.00% | 61 | 166 | 38.78% |
| COST230203P00505000 | 2023-02-01 1:22PM EST | 505.00 | 5.30 | 5.10 | 5.30 | +0.97 | +22.40% | 214 | 496 | 38.60% |
| COST230203P00510000 | 2023-02-01 12:49PM EST | 510.00 | 7.75 | 7.50 | 7.65 | +1.25 | +19.23% | 171 | 214 | 38.45% |
| COST230203P00515000 | 2023-02-01 1:12PM EST | 515.00 | 11.05 | 10.40 | 10.70 | +1.55 | +16.32% | 27 | 30 | 39.11% |
| COST230203P00520000 | 2023-02-01 10:52AM EST | 520.00 | 17.05 | 14.00 | 14.40 | +2.05 | +13.67% | 7 | 3 | 40.80% |
| COST230203P00525000 | 2023-02-01 10:52AM EST | 525.00 | 21.45 | 17.95 | 18.50 | -0.18 | -0.83% | 5 | 7 | 42.77% |
| COST230203P00530000 | 2023-01-06 1:26PM EST | 530.00 | 49.85 | 22.40 | 23.05 | 0.00 | - | 356 | 172 | 46.44% |
| COST230203P00545000 | 2023-01-24 10:30AM EST | 545.00 | 56.30 | 36.85 | 37.95 | 0.00 | - | - | 1 | 58.55% |
| COST230203P00555000 | 2023-01-26 9:36AM EST | 555.00 | 59.85 | 46.60 | 47.95 | 0.00 | - | 1 | 2 | 67.82% |
| COST230203P00570000 | 2023-01-23 1:41PM EST | 570.00 | 75.00 | 61.85 | 62.90 | 0.00 | - | - | 1 | 84.59% |
| COST230203P00600000 | 2023-01-23 9:52AM EST | 600.00 | 115.95 | 91.65 | 93.25 | 0.00 | - | 4 | 4 | 113.97% |
| COST230203P00610000 | 2023-01-06 11:57AM EST | 610.00 | 129.15 | 101.80 | 103.00 | 0.00 | - | 2 | 0 | 121.80% |
| COST230203P00620000 | 2023-01-06 11:56AM EST | 620.00 | 139.15 | 111.55 | 113.30 | 0.00 | - | 200 | 0 | 130.76% |
| COST230203P00630000 | 2023-01-06 11:53AM EST | 630.00 | 149.11 | 121.35 | 123.45 | 0.00 | - | 100 | 0 | 138.45% |
| COST230203P00640000 | 2023-01-06 1:26PM EST | 640.00 | 159.65 | 131.25 | 133.55 | 0.00 | - | 6 | 0 | 146.44% |
| COST230203P00650000 | 2023-01-06 12:39PM EST | 650.00 | 170.48 | 141.40 | 143.60 | 0.00 | - | 44 | 0 | 156.37% |
| COST230203P00660000 | 2023-01-06 12:39PM EST | 660.00 | 180.49 | 151.40 | 153.60 | 0.00 | - | 4 | 0 | 164.01% |
| COST230203P00670000 | 2023-01-27 9:36AM EST | 670.00 | 169.20 | 161.70 | 163.15 | 0.00 | - | 2 | 2 | 169.73% |
| COST230203P00690000 | 2023-01-25 12:05PM EST | 690.00 | 201.30 | 180.50 | 184.10 | 0.00 | - | - | 1 | 180.81% |
© 2023 Yahoo. All rights reserved.
