Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.95-2.25 (-0.31%)
At close: 04:00PM EDT
734.70 +2.75 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240315C003500002024-03-04 10:48AM EDT350.00410.570.000.000.00-200.00%
COST240315C003600002024-03-08 10:54AM EDT360.00387.600.000.000.00-200.00%
COST240315C003800002024-03-08 11:18AM EDT380.00363.900.000.000.00-100.00%
COST240315C003900002024-03-08 11:07AM EDT390.00352.250.000.000.00-100.00%
COST240315C003950002024-03-06 10:49AM EDT395.00373.450.000.000.00-100.00%
COST240315C004000002024-03-06 4:45PM EDT400.00372.600.000.000.00-500.00%
COST240315C004300002024-03-06 3:01PM EDT430.00340.350.000.000.00-200.00%
COST240315C004350002024-03-06 10:49AM EDT435.00333.500.000.000.00-100.00%
COST240315C004600002024-03-08 11:09AM EDT460.00282.550.000.000.00-100.00%
COST240315C004900002024-01-25 10:55AM EDT490.00192.69247.40251.400.00-22572.41%
COST240315C004950002024-03-08 11:58AM EDT495.00242.670.000.000.00-100.00%
COST240315C005000002024-03-12 12:43PM EDT500.00234.500.000.000.00-1200.00%
COST240315C005050002024-01-12 3:30PM EDT505.00179.63216.10225.900.00--10.00%
COST240315C005150002024-02-22 10:36AM EDT515.00214.220.000.000.00-100.00%
COST240315C005250002024-03-12 9:30AM EDT525.00192.960.000.000.00-100.00%
COST240315C005350002024-03-06 12:16PM EDT535.00240.060.000.000.00-500.00%
COST240315C005400002024-02-02 10:34AM EDT540.00168.28207.15212.050.00-23603.96%
COST240315C005450002024-03-13 1:33PM EDT545.00188.240.000.000.00-100.00%
COST240315C005500002024-03-07 4:43PM EDT550.00235.500.000.000.00-100.00%
COST240315C005550002024-02-22 10:36AM EDT555.00174.450.000.000.00-100.00%
COST240315C005600002024-03-14 12:09PM EDT560.00173.210.000.000.00-500.00%
COST240315C005650002024-03-06 10:44AM EDT565.00205.750.000.000.00-100.00%
COST240315C005700002024-03-08 10:56AM EDT570.00178.200.000.000.00-100.00%
COST240315C005750002024-03-13 3:21PM EDT575.00157.700.000.000.00-200.00%
COST240315C005800002024-03-12 2:31PM EDT580.00158.610.000.000.00-200.00%
COST240315C005850002024-01-31 11:10AM EDT585.00117.500.000.000.00-160.00%
COST240315C005900002024-02-23 4:36PM EDT590.00151.500.000.000.00-2000.00%
COST240315C005950002024-03-12 12:18PM EDT595.00139.850.000.000.00-100.00%
COST240315C006000002024-03-14 10:44AM EDT600.00134.340.000.000.00-100.00%
COST240315C006050002024-03-01 1:14PM EDT605.00144.880.000.000.00-9400.00%
COST240315C006100002024-03-12 3:21PM EDT610.00128.620.000.000.00-100.00%
COST240315C006150002024-03-08 11:33AM EDT615.00126.100.000.000.00-100.00%
COST240315C006200002024-03-08 11:36AM EDT620.00120.000.000.000.00-400.00%
COST240315C006250002024-03-14 12:13PM EDT625.00108.310.000.000.00-100.00%
COST240315C006300002024-03-13 3:56PM EDT630.00104.530.000.000.00-400.00%
COST240315C006350002024-03-11 9:30AM EDT635.0081.190.000.000.00-100.00%
COST240315C006400002024-03-14 3:41PM EDT640.0091.000.000.000.00-100.00%
COST240315C006450002024-03-12 2:33PM EDT645.0093.570.000.000.00-100.00%
COST240315C006500002024-03-14 1:20PM EDT650.0083.120.000.000.00-200.00%
COST240315C006550002024-03-08 10:57AM EDT655.0094.370.000.000.00-200.00%
COST240315C006600002024-03-14 10:57AM EDT660.0073.000.000.000.00-100.00%
COST240315C006650002024-03-13 3:54PM EDT665.0068.660.000.000.00-100.00%
COST240315C006700002024-03-14 11:19AM EDT670.0063.460.000.000.00-100.00%
COST240315C006750002024-03-14 1:11PM EDT675.0056.930.000.000.00-400.00%
COST240315C006800002024-03-14 3:45PM EDT680.0051.500.000.000.00-500.00%
COST240315C006850002024-03-14 9:39AM EDT685.0054.760.000.000.00-200.00%
COST240315C006900002024-03-14 1:25PM EDT690.0043.150.000.000.00-400.00%
COST240315C006950002024-03-14 3:37PM EDT695.0034.980.000.000.00-300.00%
COST240315C006975002024-03-11 3:59PM EDT697.5019.140.000.000.00-1500.00%
COST240315C007000002024-03-14 3:46PM EDT700.0030.690.000.000.00-1400.00%
COST240315C007025002024-03-14 10:48AM EDT702.5031.810.000.000.00-500.00%
COST240315C007050002024-03-14 3:46PM EDT705.0025.700.000.000.00-600.00%
COST240315C007075002024-03-14 9:40AM EDT707.5032.000.000.000.00-100.00%
COST240315C007100002024-03-14 12:09PM EDT710.0024.330.000.000.00-900.00%
COST240315C007125002024-03-14 10:08AM EDT712.5023.280.000.000.00-200.00%
COST240315C007150002024-03-14 3:49PM EDT715.0016.650.000.000.00-3900.00%
COST240315C007175002024-03-14 2:54PM EDT717.5015.800.000.000.00-200.00%
COST240315C007200002024-03-14 3:47PM EDT720.0012.100.000.000.00-4300.00%
COST240315C007225002024-03-14 12:42PM EDT722.5011.700.000.000.00-500.00%
COST240315C007250002024-03-14 3:55PM EDT725.007.650.000.000.00-25400.00%
COST240315C007275002024-03-14 3:38PM EDT727.504.390.000.000.00-5800.00%
COST240315C007300002024-03-14 3:59PM EDT730.004.550.000.000.00-31300.00%
COST240315C007325002024-03-14 3:59PM EDT732.503.100.000.000.00-35300.39%
COST240315C007350002024-03-14 3:59PM EDT735.002.000.000.000.00-1,66201.56%
COST240315C007375002024-03-14 3:55PM EDT737.501.110.000.000.00-57703.13%
COST240315C007400002024-03-14 3:59PM EDT740.000.660.000.000.00-99006.25%
COST240315C007425002024-03-14 3:55PM EDT742.500.380.000.000.00-34706.25%
COST240315C007450002024-03-14 3:58PM EDT745.000.240.000.000.00-94306.25%
COST240315C007475002024-03-14 3:54PM EDT747.500.150.000.000.00-364012.50%
COST240315C007500002024-03-14 3:59PM EDT750.000.120.000.000.00-3,169012.50%
COST240315C007525002024-03-14 3:34PM EDT752.500.050.000.000.00-140012.50%
COST240315C007550002024-03-14 3:35PM EDT755.000.060.000.000.00-168012.50%
COST240315C007575002024-03-14 3:13PM EDT757.500.050.000.000.00-78012.50%
COST240315C007600002024-03-14 3:54PM EDT760.000.040.000.000.00-153012.50%
COST240315C007625002024-03-14 3:49PM EDT762.500.040.000.000.00-53012.50%
COST240315C007650002024-03-14 3:58PM EDT765.000.250.000.000.00-124025.00%
COST240315C007700002024-03-14 3:32PM EDT770.000.030.000.000.00-341025.00%
COST240315C007750002024-03-14 3:59PM EDT775.000.040.000.000.00-45025.00%
COST240315C007800002024-03-14 3:23PM EDT780.000.020.000.000.00-98025.00%
COST240315C007850002024-03-14 3:01PM EDT785.000.030.000.000.00-214025.00%
COST240315C007900002024-03-14 2:21PM EDT790.000.020.000.000.00-161025.00%
COST240315C007950002024-03-14 2:44PM EDT795.000.020.000.000.00-4025.00%
COST240315C008000002024-03-14 3:44PM EDT800.000.020.000.000.00-102025.00%
COST240315C008050002024-03-14 10:46AM EDT805.000.010.000.000.00-23050.00%
COST240315C008100002024-03-14 10:22AM EDT810.000.020.000.000.00-114050.00%
COST240315C008150002024-03-14 10:32AM EDT815.000.010.000.000.00-9050.00%
COST240315C008200002024-03-14 3:14PM EDT820.000.030.000.000.00-4050.00%
COST240315C008250002024-03-14 3:14PM EDT825.000.010.000.000.00-25050.00%
COST240315C008300002024-03-14 2:16PM EDT830.000.010.000.000.00-72050.00%
COST240315C008350002024-03-14 11:26AM EDT835.000.010.000.000.00-15050.00%
COST240315C008400002024-03-14 2:44PM EDT840.000.010.000.000.00-113050.00%
COST240315C008450002024-03-13 9:40AM EDT845.000.010.000.000.00-5050.00%
COST240315C008500002024-03-14 2:58PM EDT850.000.010.000.000.00-56050.00%
COST240315C008550002024-03-14 10:01AM EDT855.000.020.000.000.00-1050.00%
COST240315C008600002024-03-13 10:56AM EDT860.000.010.000.000.00-3050.00%
COST240315C008650002024-03-13 2:10PM EDT865.000.010.000.000.00-2050.00%
COST240315C008700002024-03-12 2:34PM EDT870.000.010.000.000.00-247050.00%
COST240315C008750002024-03-13 3:13PM EDT875.000.010.000.000.00-7050.00%
COST240315C008800002024-03-14 10:55AM EDT880.000.010.000.000.00-1050.00%
COST240315C008850002024-03-11 12:10PM EDT885.000.030.000.000.00-6050.00%
COST240315C008900002024-03-13 11:39AM EDT890.000.010.000.000.00-12050.00%
COST240315C008950002024-03-13 11:39AM EDT895.000.010.000.000.00-28050.00%
COST240315C009000002024-03-14 11:16AM EDT900.000.010.000.000.00-2050.00%
COST240315C009050002024-03-11 11:24AM EDT905.000.060.000.000.00-6050.00%
COST240315C009100002024-03-14 1:18PM EDT910.000.010.000.000.00-8050.00%
COST240315C009150002024-03-14 11:31AM EDT915.000.010.000.000.00-5050.00%
COST240315C009200002024-03-11 11:39AM EDT920.000.020.000.000.00-55050.00%
COST240315C009250002024-03-13 2:21PM EDT925.000.010.000.000.00-1050.00%
COST240315C009300002024-03-11 9:32AM EDT930.000.040.000.000.00-10050.00%
COST240315C009350002024-03-08 3:36PM EDT935.000.080.000.000.00-11050.00%
COST240315C009750002024-03-11 10:36AM EDT975.000.050.000.000.00-2050.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240315P003500002024-03-08 1:28PM EDT350.000.150.000.000.00-1050.00%
COST240315P003900002024-03-07 1:04PM EDT390.000.030.000.000.00-10050.00%
COST240315P003950002024-02-02 12:44PM EDT395.000.110.000.940.00-35505.27%
COST240315P004000002024-01-31 11:32AM EDT400.000.030.000.000.00-101650.00%
COST240315P004200002024-03-11 10:42AM EDT420.000.470.000.000.00-1050.00%
COST240315P004250002024-01-25 12:14PM EDT425.000.080.000.700.00-22433.98%
COST240315P004350002024-01-22 12:37PM EDT435.000.050.000.310.00--52379.69%
COST240315P004500002024-03-14 3:58PM EDT450.000.230.000.000.00-1050.00%
COST240315P004550002024-03-06 1:55PM EDT455.000.090.000.000.00-1050.00%
COST240315P004600002024-02-22 10:55AM EDT460.000.020.000.000.00-10050.00%
COST240315P004650002024-01-24 3:20PM EDT465.000.150.000.820.00--1375.78%
COST240315P004700002024-03-06 1:58PM EDT470.000.050.000.000.00-2050.00%
COST240315P004800002024-03-14 3:58PM EDT480.000.020.000.000.00-10100.00%
COST240315P004850002024-02-29 10:30AM EDT485.000.050.000.000.00-10100.00%
COST240315P004900002024-01-10 3:14PM EDT490.000.350.000.500.00--1316.41%
COST240315P004950002024-02-26 12:58PM EDT495.000.030.000.000.00-1050.00%
COST240315P005000002024-03-08 1:31PM EDT500.000.020.000.000.00-7050.00%
COST240315P005050002024-03-07 12:38PM EDT505.000.010.000.000.00-2050.00%
COST240315P005100002024-03-04 4:20PM EDT510.000.040.000.000.00-5050.00%
COST240315P005150002024-03-04 4:58PM EDT515.000.060.000.000.00-5050.00%
COST240315P005200002024-03-07 4:58PM EDT520.000.050.000.000.00-1050.00%
COST240315P005250002024-03-04 4:57PM EDT525.000.060.000.000.00-15050.00%
COST240315P005300002024-03-07 3:29PM EDT530.000.010.000.000.00-2050.00%
COST240315P005350002024-02-26 12:46PM EDT535.000.070.000.000.00-18050.00%
COST240315P005400002024-03-08 10:30AM EDT540.000.170.000.000.00-1050.00%
COST240315P005450002024-03-12 12:53PM EDT545.000.010.000.000.00-1050.00%
COST240315P005500002024-03-11 2:59PM EDT550.000.010.000.000.00-181050.00%
COST240315P005550002024-03-11 2:40PM EDT555.000.010.000.000.00-1050.00%
COST240315P005600002024-03-11 3:48PM EDT560.000.020.000.000.00-113050.00%
COST240315P005650002024-03-11 10:50AM EDT565.000.010.000.000.00-1050.00%
COST240315P005700002024-03-08 11:36AM EDT570.000.030.000.000.00-5050.00%
COST240315P005750002024-03-11 11:38AM EDT575.000.050.000.000.00-2050.00%
COST240315P005800002024-03-12 10:07AM EDT580.000.010.000.000.00-1050.00%
COST240315P005850002024-03-12 10:16AM EDT585.000.010.000.000.00-105050.00%
COST240315P005900002024-03-12 1:40PM EDT590.000.010.000.000.00-1050.00%
COST240315P005950002024-03-11 2:43PM EDT595.000.030.000.000.00-1050.00%
COST240315P006000002024-03-13 12:59PM EDT600.000.010.000.000.00-12050.00%
COST240315P006050002024-03-12 10:54AM EDT605.000.010.000.000.00-3050.00%
COST240315P006100002024-03-14 10:08AM EDT610.000.010.000.000.00-8050.00%
COST240315P006150002024-03-11 3:48PM EDT615.000.050.000.000.00-1050.00%
COST240315P006200002024-03-14 3:45PM EDT620.000.020.000.000.00-9050.00%
COST240315P006250002024-03-14 12:11PM EDT625.000.030.000.000.00-5050.00%
COST240315P006300002024-03-14 3:59PM EDT630.000.010.000.000.00-8050.00%
COST240315P006350002024-03-13 3:35PM EDT635.000.020.000.000.00-45050.00%
COST240315P006400002024-03-14 3:57PM EDT640.000.020.000.000.00-70050.00%
COST240315P006450002024-03-14 3:52PM EDT645.000.030.000.000.00-10050.00%
COST240315P006500002024-03-14 3:45PM EDT650.000.050.000.000.00-2050.00%
COST240315P006550002024-03-14 2:31PM EDT655.000.060.000.000.00-7050.00%
COST240315P006600002024-03-14 1:47PM EDT660.000.040.000.000.00-4050.00%
COST240315P006650002024-03-14 3:47PM EDT665.000.060.000.000.00-7050.00%
COST240315P006700002024-03-14 3:22PM EDT670.000.060.000.000.00-31025.00%
COST240315P006750002024-03-14 3:40PM EDT675.000.050.000.000.00-63025.00%
COST240315P006800002024-03-14 3:34PM EDT680.000.040.000.000.00-63025.00%
COST240315P006850002024-03-14 3:43PM EDT685.000.080.000.000.00-17025.00%
COST240315P006900002024-03-14 3:37PM EDT690.000.070.000.000.00-61025.00%
COST240315P006950002024-03-14 3:50PM EDT695.000.060.000.000.00-68025.00%
COST240315P006975002024-03-14 3:53PM EDT697.500.080.000.000.00-88025.00%
COST240315P007000002024-03-14 3:59PM EDT700.000.090.000.000.00-143025.00%
COST240315P007025002024-03-14 2:48PM EDT702.500.100.000.000.00-70012.50%
COST240315P007050002024-03-14 3:59PM EDT705.000.140.000.000.00-543012.50%
COST240315P007075002024-03-14 3:34PM EDT707.500.150.000.000.00-128012.50%
COST240315P007100002024-03-14 3:50PM EDT710.000.180.000.000.00-415012.50%
COST240315P007125002024-03-14 3:31PM EDT712.500.230.000.000.00-207012.50%
COST240315P007150002024-03-14 3:59PM EDT715.000.210.000.000.00-843012.50%
COST240315P007175002024-03-14 3:57PM EDT717.500.370.000.000.00-10006.25%
COST240315P007200002024-03-14 3:59PM EDT720.000.560.000.000.00-72406.25%
COST240315P007225002024-03-14 3:58PM EDT722.500.810.000.000.00-23706.25%
COST240315P007250002024-03-14 3:59PM EDT725.001.030.000.000.00-93503.13%
COST240315P007275002024-03-14 3:56PM EDT727.501.720.000.000.00-24903.13%
COST240315P007300002024-03-14 3:59PM EDT730.002.560.000.000.00-36301.56%
COST240315P007325002024-03-14 3:50PM EDT732.504.380.000.000.00-32100.00%
COST240315P007350002024-03-14 3:51PM EDT735.005.850.000.000.00-35500.00%
COST240315P007375002024-03-14 3:11PM EDT737.507.170.000.000.00-20100.00%
COST240315P007400002024-03-14 3:58PM EDT740.008.920.000.000.00-24000.00%
COST240315P007425002024-03-14 3:33PM EDT742.5012.880.000.000.00-3800.00%
COST240315P007450002024-03-14 3:51PM EDT745.0015.000.000.000.00-3100.00%
COST240315P007475002024-03-14 2:30PM EDT747.5015.000.000.000.00-1000.00%
COST240315P007500002024-03-14 3:48PM EDT750.0018.620.000.000.00-7400.00%
COST240315P007525002024-03-14 10:15AM EDT752.5017.600.000.000.00-100.00%
COST240315P007550002024-03-14 3:12PM EDT755.0023.000.000.000.00-4300.00%
COST240315P007575002024-03-14 10:22AM EDT757.5022.800.000.000.00-200.00%
COST240315P007600002024-03-14 11:17AM EDT760.0027.150.000.000.00-1400.00%
COST240315P007625002024-03-14 12:31PM EDT762.5027.950.000.000.00-400.00%
COST240315P007650002024-03-14 3:25PM EDT765.0034.000.000.000.00-20200.00%
COST240315P007700002024-03-14 3:22PM EDT770.0037.350.000.000.00-8200.00%
COST240315P007750002024-03-14 9:46AM EDT775.0037.380.000.000.00-700.00%
COST240315P007800002024-03-13 3:52PM EDT780.0044.300.000.000.00-27900.00%
COST240315P007850002024-03-14 9:53AM EDT785.0048.550.000.000.00-300.00%
COST240315P007900002024-03-14 9:58AM EDT790.0054.130.000.000.00-300.00%
COST240315P007950002024-03-13 3:08PM EDT795.0065.850.000.000.00-500.00%
COST240315P008000002024-03-13 3:08PM EDT800.0070.850.000.000.00-500.00%
COST240315P008050002024-03-07 4:57PM EDT805.0037.760.000.000.00--00.00%
COST240315P008100002024-03-08 2:57PM EDT810.0084.050.000.000.00-1900.00%
COST240315P008150002024-03-11 10:54AM EDT815.00101.000.000.000.00-300.00%
COST240315P008200002024-03-11 10:55AM EDT820.00106.000.000.000.00-300.00%
COST240315P008250002024-03-08 11:13AM EDT825.0082.400.000.000.00-100.00%
COST240315P008300002024-03-08 1:17PM EDT830.00100.140.000.000.00-2100.00%
COST240315P008350002024-03-07 4:01PM EDT835.0059.950.000.000.00-100.00%
COST240315P008400002024-03-08 2:57PM EDT840.00113.800.000.000.00-600.00%
COST240315P008500002024-03-11 9:30AM EDT850.00130.720.000.000.00-100.00%
COST240315P008750002024-03-08 11:07AM EDT875.00131.860.000.000.00-200.00%
COST240315P009000002024-02-29 4:04PM EDT900.00151.060.000.000.00--00.00%