Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.15-14.34 (-2.97%)
At close: 04:00PM EDT
467.49 -0.65 (-0.14%)
After hours: 05:34PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C003500002022-10-03 12:53PM EDT350.00123.76114.80121.350.00-11400.93%
COST221007C003800002022-09-26 2:52PM EDT380.00102.4086.5590.500.00-46199.41%
COST221007C003900002022-09-29 2:00PM EDT390.0085.7577.0579.750.00--1167.19%
COST221007C004000002022-09-29 2:00PM EDT400.0075.9067.1069.400.00--2129.30%
COST221007C004050002022-09-20 11:15AM EDT405.0095.3062.1064.250.00--1102.34%
COST221007C004100002022-09-26 11:09AM EDT410.0069.1556.6059.650.00-22180.37%
COST221007C004150002022-10-07 3:28PM EDT415.0054.1549.3056.60-6.05-10.05%1013212.06%
COST221007C004200002022-09-26 12:25PM EDT420.0059.0547.2549.350.00--198.83%
COST221007C004250002022-10-06 9:46AM EDT425.0065.2042.2544.350.00-1389.65%
COST221007C004300002022-09-29 3:30PM EDT430.0049.2037.4539.200.00--682.23%
COST221007C004350002022-09-30 2:44PM EDT435.0041.0532.1534.250.00-1860.55%
COST221007C004400002022-10-04 12:19PM EDT440.0044.7527.6029.250.00-21768.46%
COST221007C004450002022-09-28 10:37AM EDT445.0039.6022.4024.400.00-11457.03%
COST221007C004500002022-10-07 1:49PM EDT450.0021.6015.3019.45-13.12-37.79%55471.80%
COST221007C004550002022-10-07 2:50PM EDT455.0014.508.5017.90-7.60-34.39%136103.52%
COST221007C004600002022-10-07 3:49PM EDT460.007.807.958.80-20.37-72.31%505233.06%
COST221007C004650002022-10-07 3:50PM EDT465.002.172.373.90-15.88-87.98%827619.80%
COST221007C004700002022-10-07 3:59PM EDT470.000.020.000.01-13.23-99.85%1,4311993.91%
COST221007C004750002022-10-07 3:54PM EDT475.000.010.000.02-8.88-99.89%1,04017613.09%
COST221007C004775002022-10-07 2:12PM EDT477.500.030.000.01-7.57-99.61%34412015.63%
COST221007C004800002022-10-07 3:47PM EDT480.000.010.000.01-6.26-99.84%58241619.14%
COST221007C004825002022-10-07 2:15PM EDT482.500.030.000.01-3.97-99.25%20322322.66%
COST221007C004850002022-10-07 3:39PM EDT485.000.010.000.01-2.99-99.67%43441626.17%
COST221007C004875002022-10-07 3:28PM EDT487.500.010.000.01-1.85-99.46%20940729.69%
COST221007C004900002022-10-07 3:45PM EDT490.000.010.010.02-1.19-99.17%2671,17535.55%
COST221007C004925002022-10-07 2:25PM EDT492.500.010.000.01-0.76-98.70%18749035.94%
COST221007C004950002022-10-07 3:22PM EDT495.000.010.000.01-0.52-98.11%51894339.06%
COST221007C004975002022-10-07 3:52PM EDT497.500.010.000.01-0.36-97.30%14265542.19%
COST221007C005000002022-10-07 2:29PM EDT500.000.010.000.01-0.19-95.00%2181,48445.31%
COST221007C005025002022-10-07 3:35PM EDT502.500.010.000.01-0.15-93.75%6747548.44%
COST221007C005050002022-10-07 2:08PM EDT505.000.010.000.01-0.11-91.67%5358351.56%
COST221007C005075002022-10-07 2:50PM EDT507.500.010.000.01-0.10-90.91%3019751.56%
COST221007C005100002022-10-07 3:24PM EDT510.000.010.000.01-0.05-83.33%7533454.69%
COST221007C005125002022-10-07 1:33PM EDT512.500.010.000.01-0.05-83.33%1127056.25%
COST221007C005150002022-10-07 3:01PM EDT515.000.010.000.01-0.04-80.00%3124159.38%
COST221007C005175002022-10-07 3:31PM EDT517.500.010.000.02-0.03-75.00%618266.41%
COST221007C005200002022-10-06 3:52PM EDT520.000.040.000.010.00-8524765.63%
COST221007C005225002022-10-07 1:33PM EDT522.500.010.000.00-0.01-50.00%514650.00%
COST221007C005250002022-10-07 1:27PM EDT525.000.010.000.010.00-4018270.31%
COST221007C005275002022-10-07 10:45AM EDT527.500.010.000.010.00-110473.44%
COST221007C005300002022-10-06 3:20PM EDT530.000.010.000.01-0.01-50.00%732075.00%
COST221007C005350002022-10-07 9:30AM EDT535.000.010.000.010.00-4725281.25%
COST221007C005400002022-10-07 10:32AM EDT540.000.010.000.010.00-416187.50%
COST221007C005450002022-10-04 9:45AM EDT545.000.010.000.010.00-15190.63%
COST221007C005500002022-10-06 12:14PM EDT550.000.020.000.010.00-244696.88%
COST221007C005550002022-10-07 2:58PM EDT555.000.010.000.010.00-166100.00%
COST221007C005600002022-10-06 12:14PM EDT560.000.010.000.010.00-174106.25%
COST221007C005650002022-09-29 9:49AM EDT565.000.020.000.010.00-525112.50%
COST221007C005700002022-10-04 3:12PM EDT570.000.010.000.000.00-28250.00%
COST221007C005750002022-09-28 10:34AM EDT575.000.020.000.010.00-1106121.88%
COST221007C005800002022-09-28 9:32AM EDT580.000.030.000.010.00-213125.00%
COST221007C005850002022-09-26 12:55PM EDT585.000.020.000.010.00-616131.25%
COST221007C005900002022-09-23 10:51AM EDT590.000.020.000.010.00-29134.38%
COST221007C005950002022-09-28 11:25AM EDT595.000.020.000.010.00-420137.50%
COST221007C006000002022-10-03 11:21AM EDT600.000.010.000.010.00-15661143.75%
COST221007C006050002022-09-22 3:48PM EDT605.000.100.000.010.00-13146.88%
COST221007C006100002022-09-21 1:54PM EDT610.000.100.000.010.00-57150.00%
COST221007C006150002022-09-27 10:06AM EDT615.000.030.000.000.00-1350.00%
COST221007C006200002022-09-22 1:43PM EDT620.000.080.000.010.00-56162.50%
COST221007C006250002022-09-22 2:26PM EDT625.000.060.000.010.00-112162.50%
COST221007C006300002022-09-27 2:39PM EDT630.000.010.000.010.00-1013168.75%
COST221007C006400002022-09-12 3:52PM EDT640.000.140.000.000.00--150.00%
COST221007C006600002022-09-07 2:50PM EDT660.000.050.000.010.00-810193.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003000002022-09-23 11:53AM EDT300.000.040.000.010.00-58250.00%
COST221007P003100002022-09-23 1:36PM EDT310.000.030.000.010.00-50134237.50%
COST221007P003200002022-09-29 2:31PM EDT320.000.010.000.000.00-2411250.00%
COST221007P003300002022-10-03 12:21PM EDT330.000.010.000.010.00-652200.00%
COST221007P003400002022-09-29 9:59AM EDT340.000.010.000.060.00-138215.63%
COST221007P003500002022-09-28 2:43PM EDT350.000.020.000.000.00-10714750.00%
COST221007P003600002022-10-04 9:34AM EDT360.000.010.000.000.00-121750.00%
COST221007P003700002022-09-30 3:56PM EDT370.000.040.000.010.00-1231137.50%
COST221007P003800002022-10-07 1:57PM EDT380.000.010.000.010.00-1411125.00%
COST221007P003900002022-10-04 3:55PM EDT390.000.010.000.010.00-1250109.38%
COST221007P004000002022-10-07 2:58PM EDT400.000.010.000.010.00-2740496.88%
COST221007P004050002022-10-07 12:30PM EDT405.000.010.000.010.00-2119587.50%
COST221007P004100002022-10-07 2:44PM EDT410.000.010.000.010.00-136781.25%
COST221007P004150002022-10-07 10:41AM EDT415.000.010.000.010.00-173375.00%
COST221007P004200002022-10-07 3:18PM EDT420.000.010.000.010.00-323868.75%
COST221007P004250002022-10-07 2:24PM EDT425.000.010.000.010.00-139860.94%
COST221007P004300002022-10-07 3:00PM EDT430.000.010.000.01-0.01-50.00%3628754.69%
COST221007P004350002022-10-07 11:59AM EDT435.000.010.000.01-0.01-50.00%114350.78%
COST221007P004400002022-10-07 3:56PM EDT440.000.010.000.00-0.01-50.00%3648325.00%
COST221007P004450002022-10-07 2:49PM EDT445.000.010.010.01-0.02-66.67%11888935.94%
COST221007P004500002022-10-07 3:42PM EDT450.000.010.000.01-0.04-80.00%671,08528.91%
COST221007P004550002022-10-07 3:56PM EDT455.000.010.000.01-0.07-87.50%24180321.88%
COST221007P004600002022-10-07 3:56PM EDT460.000.010.010.02-0.13-92.86%81476315.43%
COST221007P004650002022-10-07 3:56PM EDT465.000.010.000.02-0.29-96.67%1,1568166.84%
COST221007P004700002022-10-07 3:59PM EDT470.001.681.462.33+0.97+136.62%2,23199612.06%
COST221007P004750002022-10-07 3:58PM EDT475.006.605.707.30+5.15+355.17%1,0431,01325.64%
COST221007P004775002022-10-07 3:44PM EDT477.509.318.459.80+7.21+343.33%57954331.74%
COST221007P004800002022-10-07 3:56PM EDT480.0012.1711.2012.35+9.20+309.76%38771338.67%
COST221007P004825002022-10-07 3:54PM EDT482.5014.8013.5014.80+10.69+260.10%6725543.12%
COST221007P004850002022-10-07 3:52PM EDT485.0016.8516.0017.15+11.43+210.89%32739644.14%
COST221007P004875002022-10-07 3:56PM EDT487.5019.5718.6520.00+12.52+177.59%1110358.89%
COST221007P004900002022-10-07 3:16PM EDT490.0021.4020.7022.40+13.70+177.92%6320061.67%
COST221007P004925002022-10-07 1:11PM EDT492.5021.7022.2028.15+13.20+155.29%24773.88%
COST221007P004950002022-10-07 2:47PM EDT495.0025.1726.2527.30+12.41+97.26%189768.65%
COST221007P004975002022-10-07 12:08PM EDT497.5024.6128.0030.90+9.47+62.55%26256.25%
COST221007P005000002022-10-07 3:51PM EDT500.0031.2531.0532.40+14.21+83.39%9736581.54%
COST221007P005025002022-10-07 1:40PM EDT502.5030.9530.2539.00+11.40+58.31%12775.29%
COST221007P005050002022-10-07 3:01PM EDT505.0035.1032.0041.45+16.53+89.01%318167.97%
COST221007P005075002022-10-06 12:01PM EDT507.5019.7538.1540.500.00-22113.18%
COST221007P005100002022-10-06 11:10AM EDT510.0019.6040.8542.800.00-35112.89%
COST221007P005125002022-10-06 1:01PM EDT512.5024.8540.3549.000.00-2594.73%
COST221007P005150002022-10-07 3:58PM EDT515.0046.6645.8047.95+9.35+25.06%1869.53%
COST221007P005175002022-10-07 9:42AM EDT517.5042.7045.7553.15-0.43-1.00%3085.94%
COST221007P005200002022-10-04 9:34AM EDT520.0033.7048.3554.450.00-27170.75%
COST221007P005225002022-09-28 3:41PM EDT522.5033.4553.1056.700.00-10121.97%
COST221007P005250002022-09-29 2:27PM EDT525.0049.8554.5558.400.00-12158.01%
COST221007P005275002022-10-06 2:33PM EDT527.5042.2758.0560.900.00-11102.93%
COST221007P005300002022-10-05 10:43AM EDT530.0053.9860.8063.400.00-67117.68%
COST221007P005350002022-09-28 3:41PM EDT535.0045.8464.1570.150.00-17128.71%
COST221007P005400002022-09-28 11:48AM EDT540.0055.0070.7073.350.00-20125.59%
COST221007P005450002022-09-21 3:45PM EDT545.0051.1573.1080.750.00-10118.75%
COST221007P005500002022-10-03 9:45AM EDT550.0078.2079.7584.000.00-30110.94%
COST221007P005550002022-10-06 10:48AM EDT555.0063.8584.4588.950.00-11227.93%
COST221007P005600002022-09-29 10:48AM EDT560.0078.1590.0593.900.00-10145.90%
COST221007P005650002022-09-02 11:33AM EDT565.0036.8590.2594.900.00-100.00%
COST221007P005700002022-08-31 9:38AM EDT570.0047.350.000.000.00-100.00%
COST221007P005750002022-09-20 1:48PM EDT575.0080.25104.45109.550.00--0168.16%
COST221007P005850002022-09-12 12:26PM EDT585.0046.50114.80119.700.00-10206.06%
COST221007P006000002022-08-29 1:27PM EDT600.0067.75109.75112.300.00--00.00%