COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230602C002800002023-04-20 10:34AM EDT280.00228.00212.05221.950.00--10.00%
COST230602C003800002023-05-26 12:59PM EDT380.00123.08129.45134.400.00-22162.84%
COST230602C004000002023-05-17 3:39PM EDT400.0096.00110.40114.350.00--2153.71%
COST230602C004050002023-05-24 1:45PM EDT405.0078.70105.50108.400.00--0133.20%
COST230602C004150002023-05-24 9:32AM EDT415.0069.5095.0099.050.00--1123.93%
COST230602C004200002023-05-26 9:42AM EDT420.0065.5189.9093.900.00-22113.53%
COST230602C004300002023-05-30 3:04PM EDT430.0077.3080.6083.700.00-11109.52%
COST230602C004350002023-05-25 10:43AM EDT435.0048.4576.1578.800.00-13111.04%
COST230602C004400002023-05-26 9:43AM EDT440.0044.6572.2072.900.00-13106.20%
COST230602C004450002023-05-08 9:34AM EDT445.0055.3866.8568.100.00--398.34%
COST230602C004500002023-05-31 10:58AM EDT450.0060.9562.7063.65+5.95+10.82%27103.44%
COST230602C004550002023-05-26 9:31AM EDT455.0031.0057.5558.800.00-101596.58%
COST230602C004600002023-05-30 11:10AM EDT460.0043.4052.1553.600.00-2385.52%
COST230602C004650002023-05-26 3:30PM EDT465.0044.4047.2048.650.00-11079.49%
COST230602C004700002023-05-30 11:09AM EDT470.0033.3542.5043.300.00-61872.41%
COST230602C004725002023-05-30 9:31AM EDT472.5037.3439.8040.500.00-15165.75%
COST230602C004750002023-05-30 11:59AM EDT475.0029.3337.1037.950.00-2760.77%
COST230602C004775002023-05-30 1:03PM EDT477.5027.6534.9036.250.00-2864.17%
COST230602C004800002023-05-31 9:36AM EDT480.0026.9733.0033.60-0.23-0.85%111163.04%
COST230602C004825002023-05-31 11:10AM EDT482.5027.5030.3031.40+2.55+10.22%111359.90%
COST230602C004850002023-05-31 10:10AM EDT485.0022.0127.7528.45-2.24-9.24%126953.78%
COST230602C004875002023-05-31 11:24AM EDT487.5025.1125.5026.25+5.64+28.97%127552.72%
COST230602C004900002023-05-31 11:34AM EDT490.0022.5222.8023.90+3.24+16.80%425153.38%
COST230602C004925002023-05-31 10:28AM EDT492.5015.6820.8521.55+1.48+10.42%514450.54%
COST230602C004950002023-05-31 11:39AM EDT495.0018.7018.2019.15+3.60+23.84%3035847.13%
COST230602C004975002023-05-31 11:34AM EDT497.5015.6216.3516.95+4.07+35.24%694844.95%
COST230602C005000002023-05-31 11:38AM EDT500.0014.4014.1514.70+3.86+36.62%461,00642.11%
COST230602C005025002023-05-31 11:30AM EDT502.5011.0311.8512.40+2.15+24.21%3620538.65%
COST230602C005050002023-05-31 11:37AM EDT505.009.949.7510.45+3.04+44.06%17664836.89%
COST230602C005075002023-05-31 11:37AM EDT507.508.158.358.65+2.65+48.18%22084535.39%
COST230602C005100002023-05-31 11:38AM EDT510.006.756.907.00+2.46+57.34%9661,65034.00%
COST230602C005150002023-05-31 11:39AM EDT515.004.104.204.25+1.78+76.72%1,6871,30431.68%
COST230602C005200002023-05-31 11:39AM EDT520.002.342.362.40+1.04+80.00%2,4592,67430.57%
COST230602C005250002023-05-31 11:39AM EDT525.001.331.311.44+0.58+77.33%1,6481,93531.56%
COST230602C005300002023-05-31 11:39AM EDT530.000.800.800.85+0.33+70.21%1,1101,87032.64%
COST230602C005350002023-05-31 11:39AM EDT535.000.490.490.53+0.11+28.95%3331,08534.28%
COST230602C005400002023-05-31 11:29AM EDT540.000.300.330.38+0.05+20.00%2101,50736.84%
COST230602C005450002023-05-31 11:26AM EDT545.000.240.250.28+0.02+9.09%4636439.36%
COST230602C005500002023-05-31 11:30AM EDT550.000.180.200.21+0.02+12.50%288041.80%
COST230602C005550002023-05-31 11:29AM EDT555.000.140.150.17+0.01+7.69%4751944.53%
COST230602C005600002023-05-31 11:09AM EDT560.000.100.100.130.00-3891746.68%
COST230602C005650002023-05-31 11:29AM EDT565.000.080.080.10-0.01-11.11%636948.83%
COST230602C005700002023-05-31 11:35AM EDT570.000.080.050.08+0.01+14.29%4324750.98%
COST230602C005750002023-05-31 11:23AM EDT575.000.050.050.06-0.01-16.67%17452.15%
COST230602C005800002023-05-31 11:25AM EDT580.000.030.040.050.00-14254.30%
COST230602C005850002023-05-31 11:25AM EDT585.000.030.030.040.00-114456.06%
COST230602C005900002023-05-31 11:33AM EDT590.000.020.010.030.00-27455.86%
COST230602C006000002023-05-31 11:39AM EDT600.000.010.000.010.00-323854.69%
COST230602C006100002023-05-30 3:44PM EDT610.000.010.000.030.00-528865.63%
COST230602C006200002023-05-30 3:45PM EDT620.000.010.000.020.00-6513068.75%
COST230602C006300002023-05-26 11:33AM EDT630.000.010.000.020.00-21074.22%
COST230602C006400002023-05-25 3:47PM EDT640.000.150.000.020.00--2479.69%
COST230602C006500002023-05-26 11:33AM EDT650.000.010.000.020.00-204584.38%
COST230602C006600002023-05-25 3:57PM EDT660.000.120.000.020.00--9689.06%
COST230602C006700002023-05-25 3:41PM EDT670.000.100.000.020.00--493.75%
COST230602C006800002023-05-25 3:59PM EDT680.000.070.000.010.00-37732693.75%
COST230602C006900002023-05-25 3:55PM EDT690.000.060.000.010.00--1596.88%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230602P002800002023-05-25 1:00PM EDT280.000.030.000.010.00--31193.75%
COST230602P003000002023-05-16 2:17PM EDT300.000.030.000.010.00--5171.88%
COST230602P003400002023-05-17 12:12PM EDT340.000.030.000.010.00--1134.38%
COST230602P003500002023-05-30 10:13AM EDT350.000.010.000.010.00-137125.00%
COST230602P003600002023-05-25 3:59PM EDT360.000.050.000.010.00--14115.63%
COST230602P003700002023-05-25 9:47AM EDT370.000.060.000.010.00-512106.25%
COST230602P003800002023-05-25 3:59PM EDT380.000.130.000.010.00-314898.44%
COST230602P003900002023-05-26 11:28AM EDT390.000.010.000.010.00-104890.63%
COST230602P003950002023-05-30 9:40AM EDT395.000.010.000.020.00-11192.19%
COST230602P004000002023-05-30 11:58AM EDT400.000.010.000.010.00-68682.81%
COST230602P004050002023-05-26 12:22PM EDT405.000.020.000.020.00-143183.59%
COST230602P004100002023-05-30 9:48AM EDT410.000.010.000.010.00-310775.00%
COST230602P004150002023-05-30 3:00PM EDT415.000.010.000.020.00-235275.00%
COST230602P004200002023-05-30 2:59PM EDT420.000.010.000.020.00-9071.88%
COST230602P004250002023-05-31 9:34AM EDT425.000.010.010.02-0.01-50.00%316170.31%
COST230602P004300002023-05-30 3:54PM EDT430.000.020.010.030.00-2713167.58%
COST230602P004350002023-05-31 9:30AM EDT435.000.030.000.030.00-318761.72%
COST230602P004400002023-05-31 11:37AM EDT440.000.030.000.03+0.01+50.00%1340657.81%
COST230602P004450002023-05-31 10:05AM EDT445.000.020.010.03-0.01-33.33%963455.47%
COST230602P004500002023-05-31 11:15AM EDT450.000.020.020.03-0.02-50.00%2692452.34%
COST230602P004550002023-05-31 10:29AM EDT455.000.030.010.03-0.02-40.00%435849.22%
COST230602P004600002023-05-31 10:51AM EDT460.000.050.030.03-0.01-16.67%1793945.12%
COST230602P004650002023-05-31 11:04AM EDT465.000.040.030.05-0.04-50.00%431,16943.36%
COST230602P004700002023-05-31 11:37AM EDT470.000.050.050.06-0.07-58.33%391,08740.04%
COST230602P004725002023-05-31 10:47AM EDT472.500.100.050.07-0.05-33.33%127038.48%
COST230602P004750002023-05-31 11:37AM EDT475.000.080.060.09-0.07-46.67%2360537.60%
COST230602P004775002023-05-31 11:06AM EDT477.500.120.080.09-0.07-36.84%2610835.25%
COST230602P004800002023-05-31 11:31AM EDT480.000.120.100.11-0.13-52.00%11464433.89%
COST230602P004825002023-05-31 11:17AM EDT482.500.170.120.15-0.17-50.00%10023433.11%
COST230602P004850002023-05-31 11:36AM EDT485.000.180.170.19-0.20-52.63%16645131.93%
COST230602P004875002023-05-31 11:23AM EDT487.500.260.220.24-0.23-46.94%11979130.62%
COST230602P004900002023-05-31 11:36AM EDT490.000.330.320.35-0.30-47.62%24454230.23%
COST230602P004925002023-05-31 11:27AM EDT492.500.520.420.47-0.27-34.18%7130829.30%
COST230602P004950002023-05-31 11:38AM EDT495.000.600.560.62-0.52-46.43%13931228.22%
COST230602P004975002023-05-31 11:34AM EDT497.500.950.770.84-0.53-35.81%9951327.34%
COST230602P005000002023-05-31 11:38AM EDT500.001.081.081.17-0.92-46.00%47175026.77%
COST230602P005025002023-05-31 11:38AM EDT502.501.511.501.61-1.15-43.23%16820226.20%
COST230602P005050002023-05-31 11:38AM EDT505.002.031.992.18-1.47-42.00%219025.57%
COST230602P005075002023-05-31 11:36AM EDT507.502.972.782.92-1.58-34.73%11318825.00%
COST230602P005100002023-05-31 11:38AM EDT510.003.603.553.80-2.10-36.84%20715624.15%
COST230602P005150002023-05-31 11:38AM EDT515.006.005.906.25-5.00-45.45%11410622.63%
COST230602P005200002023-05-31 10:53AM EDT520.0011.458.909.50-5.75-33.43%75019.90%
COST230602P005250002023-05-31 11:17AM EDT525.0015.4013.1513.70-5.00-24.51%21115.63%
COST230602P005300002023-05-30 2:11PM EDT530.0024.7517.2517.900.00-14120.00%
COST230602P005350002023-05-15 1:28PM EDT535.0034.6522.0022.900.00--00.00%
COST230602P005400002023-05-26 11:22AM EDT540.0041.0526.9528.050.00-220.00%
COST230602P005450002023-05-18 10:20AM EDT545.0050.1031.8033.050.00-100.00%
COST230602P005500002023-05-26 11:41AM EDT550.0048.8537.4038.000.00-100.00%
COST230602P005550002023-05-01 12:39PM EDT555.0058.8742.4043.300.00-100.00%
COST230602P005800002023-05-26 11:20AM EDT580.0080.0066.6567.650.00-100.00%
COST230602P006000002023-04-19 1:08PM EDT600.00103.2799.65107.050.00-40230.41%
COST230602P006100002023-04-19 12:50PM EDT610.00113.89109.55116.850.00--0242.05%
COST230602P006200002023-04-19 12:51PM EDT620.00123.23119.85126.550.00--0254.25%