COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00280000 | 2023-04-20 10:34AM EDT | 280.00 | 228.00 | 212.05 | 221.95 | 0.00 | - | - | 1 | 0.00% |
| COST230602C00380000 | 2023-05-26 12:59PM EDT | 380.00 | 123.08 | 129.45 | 134.40 | 0.00 | - | 2 | 2 | 162.84% |
| COST230602C00400000 | 2023-05-17 3:39PM EDT | 400.00 | 96.00 | 110.40 | 114.35 | 0.00 | - | - | 2 | 153.71% |
| COST230602C00405000 | 2023-05-24 1:45PM EDT | 405.00 | 78.70 | 105.50 | 108.40 | 0.00 | - | - | 0 | 133.20% |
| COST230602C00415000 | 2023-05-24 9:32AM EDT | 415.00 | 69.50 | 95.00 | 99.05 | 0.00 | - | - | 1 | 123.93% |
| COST230602C00420000 | 2023-05-26 9:42AM EDT | 420.00 | 65.51 | 89.90 | 93.90 | 0.00 | - | 2 | 2 | 113.53% |
| COST230602C00430000 | 2023-05-30 3:04PM EDT | 430.00 | 77.30 | 80.60 | 83.70 | 0.00 | - | 1 | 1 | 109.52% |
| COST230602C00435000 | 2023-05-25 10:43AM EDT | 435.00 | 48.45 | 76.15 | 78.80 | 0.00 | - | 1 | 3 | 111.04% |
| COST230602C00440000 | 2023-05-26 9:43AM EDT | 440.00 | 44.65 | 72.20 | 72.90 | 0.00 | - | 1 | 3 | 106.20% |
| COST230602C00445000 | 2023-05-08 9:34AM EDT | 445.00 | 55.38 | 66.85 | 68.10 | 0.00 | - | - | 3 | 98.34% |
| COST230602C00450000 | 2023-05-31 10:58AM EDT | 450.00 | 60.95 | 62.70 | 63.65 | +5.95 | +10.82% | 2 | 7 | 103.44% |
| COST230602C00455000 | 2023-05-26 9:31AM EDT | 455.00 | 31.00 | 57.55 | 58.80 | 0.00 | - | 10 | 15 | 96.58% |
| COST230602C00460000 | 2023-05-30 11:10AM EDT | 460.00 | 43.40 | 52.15 | 53.60 | 0.00 | - | 2 | 3 | 85.52% |
| COST230602C00465000 | 2023-05-26 3:30PM EDT | 465.00 | 44.40 | 47.20 | 48.65 | 0.00 | - | 1 | 10 | 79.49% |
| COST230602C00470000 | 2023-05-30 11:09AM EDT | 470.00 | 33.35 | 42.50 | 43.30 | 0.00 | - | 6 | 18 | 72.41% |
| COST230602C00472500 | 2023-05-30 9:31AM EDT | 472.50 | 37.34 | 39.80 | 40.50 | 0.00 | - | 1 | 51 | 65.75% |
| COST230602C00475000 | 2023-05-30 11:59AM EDT | 475.00 | 29.33 | 37.10 | 37.95 | 0.00 | - | 2 | 7 | 60.77% |
| COST230602C00477500 | 2023-05-30 1:03PM EDT | 477.50 | 27.65 | 34.90 | 36.25 | 0.00 | - | 2 | 8 | 64.17% |
| COST230602C00480000 | 2023-05-31 9:36AM EDT | 480.00 | 26.97 | 33.00 | 33.60 | -0.23 | -0.85% | 1 | 111 | 63.04% |
| COST230602C00482500 | 2023-05-31 11:10AM EDT | 482.50 | 27.50 | 30.30 | 31.40 | +2.55 | +10.22% | 1 | 113 | 59.90% |
| COST230602C00485000 | 2023-05-31 10:10AM EDT | 485.00 | 22.01 | 27.75 | 28.45 | -2.24 | -9.24% | 1 | 269 | 53.78% |
| COST230602C00487500 | 2023-05-31 11:24AM EDT | 487.50 | 25.11 | 25.50 | 26.25 | +5.64 | +28.97% | 1 | 275 | 52.72% |
| COST230602C00490000 | 2023-05-31 11:34AM EDT | 490.00 | 22.52 | 22.80 | 23.90 | +3.24 | +16.80% | 4 | 251 | 53.38% |
| COST230602C00492500 | 2023-05-31 10:28AM EDT | 492.50 | 15.68 | 20.85 | 21.55 | +1.48 | +10.42% | 5 | 144 | 50.54% |
| COST230602C00495000 | 2023-05-31 11:39AM EDT | 495.00 | 18.70 | 18.20 | 19.15 | +3.60 | +23.84% | 30 | 358 | 47.13% |
| COST230602C00497500 | 2023-05-31 11:34AM EDT | 497.50 | 15.62 | 16.35 | 16.95 | +4.07 | +35.24% | 6 | 948 | 44.95% |
| COST230602C00500000 | 2023-05-31 11:38AM EDT | 500.00 | 14.40 | 14.15 | 14.70 | +3.86 | +36.62% | 46 | 1,006 | 42.11% |
| COST230602C00502500 | 2023-05-31 11:30AM EDT | 502.50 | 11.03 | 11.85 | 12.40 | +2.15 | +24.21% | 36 | 205 | 38.65% |
| COST230602C00505000 | 2023-05-31 11:37AM EDT | 505.00 | 9.94 | 9.75 | 10.45 | +3.04 | +44.06% | 176 | 648 | 36.89% |
| COST230602C00507500 | 2023-05-31 11:37AM EDT | 507.50 | 8.15 | 8.35 | 8.65 | +2.65 | +48.18% | 220 | 845 | 35.39% |
| COST230602C00510000 | 2023-05-31 11:38AM EDT | 510.00 | 6.75 | 6.90 | 7.00 | +2.46 | +57.34% | 966 | 1,650 | 34.00% |
| COST230602C00515000 | 2023-05-31 11:39AM EDT | 515.00 | 4.10 | 4.20 | 4.25 | +1.78 | +76.72% | 1,687 | 1,304 | 31.68% |
| COST230602C00520000 | 2023-05-31 11:39AM EDT | 520.00 | 2.34 | 2.36 | 2.40 | +1.04 | +80.00% | 2,459 | 2,674 | 30.57% |
| COST230602C00525000 | 2023-05-31 11:39AM EDT | 525.00 | 1.33 | 1.31 | 1.44 | +0.58 | +77.33% | 1,648 | 1,935 | 31.56% |
| COST230602C00530000 | 2023-05-31 11:39AM EDT | 530.00 | 0.80 | 0.80 | 0.85 | +0.33 | +70.21% | 1,110 | 1,870 | 32.64% |
| COST230602C00535000 | 2023-05-31 11:39AM EDT | 535.00 | 0.49 | 0.49 | 0.53 | +0.11 | +28.95% | 333 | 1,085 | 34.28% |
| COST230602C00540000 | 2023-05-31 11:29AM EDT | 540.00 | 0.30 | 0.33 | 0.38 | +0.05 | +20.00% | 210 | 1,507 | 36.84% |
| COST230602C00545000 | 2023-05-31 11:26AM EDT | 545.00 | 0.24 | 0.25 | 0.28 | +0.02 | +9.09% | 46 | 364 | 39.36% |
| COST230602C00550000 | 2023-05-31 11:30AM EDT | 550.00 | 0.18 | 0.20 | 0.21 | +0.02 | +12.50% | 288 | 0 | 41.80% |
| COST230602C00555000 | 2023-05-31 11:29AM EDT | 555.00 | 0.14 | 0.15 | 0.17 | +0.01 | +7.69% | 47 | 519 | 44.53% |
| COST230602C00560000 | 2023-05-31 11:09AM EDT | 560.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 38 | 917 | 46.68% |
| COST230602C00565000 | 2023-05-31 11:29AM EDT | 565.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 6 | 369 | 48.83% |
| COST230602C00570000 | 2023-05-31 11:35AM EDT | 570.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 43 | 247 | 50.98% |
| COST230602C00575000 | 2023-05-31 11:23AM EDT | 575.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 74 | 52.15% |
| COST230602C00580000 | 2023-05-31 11:25AM EDT | 580.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 42 | 54.30% |
| COST230602C00585000 | 2023-05-31 11:25AM EDT | 585.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 44 | 56.06% |
| COST230602C00590000 | 2023-05-31 11:33AM EDT | 590.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 74 | 55.86% |
| COST230602C00600000 | 2023-05-31 11:39AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 238 | 54.69% |
| COST230602C00610000 | 2023-05-30 3:44PM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 288 | 65.63% |
| COST230602C00620000 | 2023-05-30 3:45PM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 130 | 68.75% |
| COST230602C00630000 | 2023-05-26 11:33AM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 74.22% |
| COST230602C00640000 | 2023-05-25 3:47PM EDT | 640.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 24 | 79.69% |
| COST230602C00650000 | 2023-05-26 11:33AM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 45 | 84.38% |
| COST230602C00660000 | 2023-05-25 3:57PM EDT | 660.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 96 | 89.06% |
| COST230602C00670000 | 2023-05-25 3:41PM EDT | 670.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 4 | 93.75% |
| COST230602C00680000 | 2023-05-25 3:59PM EDT | 680.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 377 | 326 | 93.75% |
| COST230602C00690000 | 2023-05-25 3:55PM EDT | 690.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 15 | 96.88% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00280000 | 2023-05-25 1:00PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 31 | 193.75% |
| COST230602P00300000 | 2023-05-16 2:17PM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 171.88% |
| COST230602P00340000 | 2023-05-17 12:12PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 134.38% |
| COST230602P00350000 | 2023-05-30 10:13AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 125.00% |
| COST230602P00360000 | 2023-05-25 3:59PM EDT | 360.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 14 | 115.63% |
| COST230602P00370000 | 2023-05-25 9:47AM EDT | 370.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 106.25% |
| COST230602P00380000 | 2023-05-25 3:59PM EDT | 380.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 31 | 48 | 98.44% |
| COST230602P00390000 | 2023-05-26 11:28AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 90.63% |
| COST230602P00395000 | 2023-05-30 9:40AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 92.19% |
| COST230602P00400000 | 2023-05-30 11:58AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 86 | 82.81% |
| COST230602P00405000 | 2023-05-26 12:22PM EDT | 405.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 31 | 83.59% |
| COST230602P00410000 | 2023-05-30 9:48AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 75.00% |
| COST230602P00415000 | 2023-05-30 3:00PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 352 | 75.00% |
| COST230602P00420000 | 2023-05-30 2:59PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 0 | 71.88% |
| COST230602P00425000 | 2023-05-31 9:34AM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 161 | 70.31% |
| COST230602P00430000 | 2023-05-30 3:54PM EDT | 430.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 131 | 67.58% |
| COST230602P00435000 | 2023-05-31 9:30AM EDT | 435.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 187 | 61.72% |
| COST230602P00440000 | 2023-05-31 11:37AM EDT | 440.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 13 | 406 | 57.81% |
| COST230602P00445000 | 2023-05-31 10:05AM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 634 | 55.47% |
| COST230602P00450000 | 2023-05-31 11:15AM EDT | 450.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 924 | 52.34% |
| COST230602P00455000 | 2023-05-31 10:29AM EDT | 455.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 4 | 358 | 49.22% |
| COST230602P00460000 | 2023-05-31 10:51AM EDT | 460.00 | 0.05 | 0.03 | 0.03 | -0.01 | -16.67% | 17 | 939 | 45.12% |
| COST230602P00465000 | 2023-05-31 11:04AM EDT | 465.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 43 | 1,169 | 43.36% |
| COST230602P00470000 | 2023-05-31 11:37AM EDT | 470.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 39 | 1,087 | 40.04% |
| COST230602P00472500 | 2023-05-31 10:47AM EDT | 472.50 | 0.10 | 0.05 | 0.07 | -0.05 | -33.33% | 12 | 70 | 38.48% |
| COST230602P00475000 | 2023-05-31 11:37AM EDT | 475.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 23 | 605 | 37.60% |
| COST230602P00477500 | 2023-05-31 11:06AM EDT | 477.50 | 0.12 | 0.08 | 0.09 | -0.07 | -36.84% | 26 | 108 | 35.25% |
| COST230602P00480000 | 2023-05-31 11:31AM EDT | 480.00 | 0.12 | 0.10 | 0.11 | -0.13 | -52.00% | 114 | 644 | 33.89% |
| COST230602P00482500 | 2023-05-31 11:17AM EDT | 482.50 | 0.17 | 0.12 | 0.15 | -0.17 | -50.00% | 100 | 234 | 33.11% |
| COST230602P00485000 | 2023-05-31 11:36AM EDT | 485.00 | 0.18 | 0.17 | 0.19 | -0.20 | -52.63% | 166 | 451 | 31.93% |
| COST230602P00487500 | 2023-05-31 11:23AM EDT | 487.50 | 0.26 | 0.22 | 0.24 | -0.23 | -46.94% | 119 | 791 | 30.62% |
| COST230602P00490000 | 2023-05-31 11:36AM EDT | 490.00 | 0.33 | 0.32 | 0.35 | -0.30 | -47.62% | 244 | 542 | 30.23% |
| COST230602P00492500 | 2023-05-31 11:27AM EDT | 492.50 | 0.52 | 0.42 | 0.47 | -0.27 | -34.18% | 71 | 308 | 29.30% |
| COST230602P00495000 | 2023-05-31 11:38AM EDT | 495.00 | 0.60 | 0.56 | 0.62 | -0.52 | -46.43% | 139 | 312 | 28.22% |
| COST230602P00497500 | 2023-05-31 11:34AM EDT | 497.50 | 0.95 | 0.77 | 0.84 | -0.53 | -35.81% | 99 | 513 | 27.34% |
| COST230602P00500000 | 2023-05-31 11:38AM EDT | 500.00 | 1.08 | 1.08 | 1.17 | -0.92 | -46.00% | 471 | 750 | 26.77% |
| COST230602P00502500 | 2023-05-31 11:38AM EDT | 502.50 | 1.51 | 1.50 | 1.61 | -1.15 | -43.23% | 168 | 202 | 26.20% |
| COST230602P00505000 | 2023-05-31 11:38AM EDT | 505.00 | 2.03 | 1.99 | 2.18 | -1.47 | -42.00% | 219 | 0 | 25.57% |
| COST230602P00507500 | 2023-05-31 11:36AM EDT | 507.50 | 2.97 | 2.78 | 2.92 | -1.58 | -34.73% | 113 | 188 | 25.00% |
| COST230602P00510000 | 2023-05-31 11:38AM EDT | 510.00 | 3.60 | 3.55 | 3.80 | -2.10 | -36.84% | 207 | 156 | 24.15% |
| COST230602P00515000 | 2023-05-31 11:38AM EDT | 515.00 | 6.00 | 5.90 | 6.25 | -5.00 | -45.45% | 114 | 106 | 22.63% |
| COST230602P00520000 | 2023-05-31 10:53AM EDT | 520.00 | 11.45 | 8.90 | 9.50 | -5.75 | -33.43% | 7 | 50 | 19.90% |
| COST230602P00525000 | 2023-05-31 11:17AM EDT | 525.00 | 15.40 | 13.15 | 13.70 | -5.00 | -24.51% | 2 | 11 | 15.63% |
| COST230602P00530000 | 2023-05-30 2:11PM EDT | 530.00 | 24.75 | 17.25 | 17.90 | 0.00 | - | 14 | 12 | 0.00% |
| COST230602P00535000 | 2023-05-15 1:28PM EDT | 535.00 | 34.65 | 22.00 | 22.90 | 0.00 | - | - | 0 | 0.00% |
| COST230602P00540000 | 2023-05-26 11:22AM EDT | 540.00 | 41.05 | 26.95 | 28.05 | 0.00 | - | 2 | 2 | 0.00% |
| COST230602P00545000 | 2023-05-18 10:20AM EDT | 545.00 | 50.10 | 31.80 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| COST230602P00550000 | 2023-05-26 11:41AM EDT | 550.00 | 48.85 | 37.40 | 38.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230602P00555000 | 2023-05-01 12:39PM EDT | 555.00 | 58.87 | 42.40 | 43.30 | 0.00 | - | 1 | 0 | 0.00% |
| COST230602P00580000 | 2023-05-26 11:20AM EDT | 580.00 | 80.00 | 66.65 | 67.65 | 0.00 | - | 1 | 0 | 0.00% |
| COST230602P00600000 | 2023-04-19 1:08PM EDT | 600.00 | 103.27 | 99.65 | 107.05 | 0.00 | - | 4 | 0 | 230.41% |
| COST230602P00610000 | 2023-04-19 12:50PM EDT | 610.00 | 113.89 | 109.55 | 116.85 | 0.00 | - | - | 0 | 242.05% |
| COST230602P00620000 | 2023-04-19 12:51PM EDT | 620.00 | 123.23 | 119.85 | 126.55 | 0.00 | - | - | 0 | 254.25% |
© 2023 Yahoo. All rights reserved.