Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.99+4.76 (+1.00%)
At close: 4:00PM EDT
481.51 -0.48 (-0.10%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST211029C00345000 | 2021-10-18 10:07AM EDT | 345.00 | 108.44 | 135.45 | 139.50 | 0.00 | - | 10 | 10 | 117.48% |
| COST211029C00380000 | 2021-10-01 11:03AM EDT | 380.00 | 63.95 | 100.40 | 104.50 | 0.00 | - | 3 | 3 | 86.72% |
| COST211029C00400000 | 2021-10-22 10:34AM EDT | 400.00 | 82.00 | 80.45 | 84.40 | +12.58 | +18.12% | 2 | 1 | 69.78% |
| COST211029C00415000 | 2021-10-18 12:39PM EDT | 415.00 | 43.64 | 65.50 | 69.45 | 0.00 | - | 1 | 5 | 59.08% |
| COST211029C00420000 | 2021-10-04 11:01AM EDT | 420.00 | 23.80 | 60.55 | 64.45 | 0.00 | - | 1 | 1 | 55.59% |
| COST211029C00425000 | 2021-10-05 12:40PM EDT | 425.00 | 24.95 | 56.25 | 59.35 | 0.00 | - | 1 | 4 | 56.54% |
| COST211029C00430000 | 2021-10-22 9:52AM EDT | 430.00 | 52.32 | 51.25 | 53.80 | +5.32 | +11.32% | 2 | 92 | 63.31% |
| COST211029C00435000 | 2021-10-22 1:31PM EDT | 435.00 | 47.59 | 45.90 | 48.80 | +14.14 | +42.27% | 6 | 69 | 58.47% |
| COST211029C00440000 | 2021-10-21 9:56AM EDT | 440.00 | 31.15 | 41.50 | 43.60 | 0.00 | - | 1 | 43 | 51.88% |
| COST211029C00442500 | 2021-10-18 2:17AM EDT | 442.50 | 11.85 | 38.90 | 40.95 | 0.00 | - | - | 7 | 48.18% |
| COST211029C00445000 | 2021-10-21 2:22PM EDT | 445.00 | 32.41 | 35.90 | 39.20 | 0.00 | - | 10 | 91 | 51.72% |
| COST211029C00447500 | 2021-10-18 3:55PM EDT | 447.50 | 15.40 | 33.90 | 36.05 | 0.00 | - | 31 | 23 | 44.26% |
| COST211029C00450000 | 2021-10-22 3:41PM EDT | 450.00 | 32.70 | 31.50 | 33.30 | +5.90 | +22.01% | 17 | 327 | 39.80% |
| COST211029C00452500 | 2021-10-21 3:22PM EDT | 452.50 | 24.90 | 28.55 | 30.95 | 0.00 | - | 5 | 99 | 38.62% |
| COST211029C00455000 | 2021-10-22 3:38PM EDT | 455.00 | 27.89 | 26.05 | 28.00 | +5.19 | +22.86% | 8 | 268 | 32.58% |
| COST211029C00457500 | 2021-10-22 3:00PM EDT | 457.50 | 25.74 | 24.25 | 25.60 | +5.49 | +27.11% | 15 | 73 | 31.10% |
| COST211029C00460000 | 2021-10-22 3:00PM EDT | 460.00 | 23.29 | 21.45 | 23.05 | +6.29 | +37.00% | 81 | 348 | 28.35% |
| COST211029C00462500 | 2021-10-22 2:54PM EDT | 462.50 | 20.90 | 19.30 | 21.05 | +5.98 | +40.08% | 28 | 86 | 29.40% |
| COST211029C00465000 | 2021-10-22 3:40PM EDT | 465.00 | 17.98 | 16.90 | 18.90 | +5.02 | +38.73% | 53 | 191 | 28.87% |
| COST211029C00470000 | 2021-10-22 3:25PM EDT | 470.00 | 13.30 | 12.35 | 13.25 | +4.75 | +55.56% | 378 | 688 | 19.76% |
| COST211029C00475000 | 2021-10-22 3:52PM EDT | 475.00 | 9.05 | 8.25 | 8.70 | +3.50 | +63.06% | 573 | 793 | 16.41% |
| COST211029C00480000 | 2021-10-22 3:59PM EDT | 480.00 | 5.25 | 4.90 | 5.30 | +2.25 | +75.00% | 779 | 749 | 15.92% |
| COST211029C00485000 | 2021-10-22 3:59PM EDT | 485.00 | 2.69 | 2.74 | 2.85 | +1.13 | +72.44% | 1,100 | 643 | 15.66% |
| COST211029C00490000 | 2021-10-22 3:59PM EDT | 490.00 | 1.40 | 1.35 | 1.50 | +0.64 | +84.21% | 575 | 386 | 16.35% |
| COST211029C00495000 | 2021-10-22 3:59PM EDT | 495.00 | 0.82 | 0.69 | 0.89 | +0.39 | +90.70% | 214 | 93 | 18.01% |
| COST211029C00500000 | 2021-10-22 3:59PM EDT | 500.00 | 0.47 | 0.45 | 0.49 | +0.16 | +51.61% | 3,964 | 112 | 19.09% |
| COST211029C00505000 | 2021-10-22 3:59PM EDT | 505.00 | 0.32 | 0.30 | 0.35 | +0.11 | +52.38% | 43 | 119 | 21.24% |
| COST211029C00510000 | 2021-10-22 3:53PM EDT | 510.00 | 0.28 | 0.23 | 0.50 | +0.15 | +115.38% | 39 | 13 | 26.66% |
| COST211029C00515000 | 2021-10-22 3:56PM EDT | 515.00 | 0.29 | 0.17 | 0.42 | +0.10 | +52.63% | 40 | 4 | 29.10% |
| COST211029C00520000 | 2021-10-22 3:56PM EDT | 520.00 | 0.17 | 0.13 | 0.20 | +0.02 | +13.33% | 81 | 9 | 28.37% |
| COST211029C00525000 | 2021-10-22 12:06PM EDT | 525.00 | 0.24 | 0.08 | 0.25 | +0.13 | +118.18% | 1 | 265 | 32.47% |
| COST211029C00530000 | 2021-10-22 12:28PM EDT | 530.00 | 0.13 | 0.06 | 0.30 | +0.07 | +116.67% | 17 | 24 | 36.52% |
| COST211029C00535000 | 2021-10-05 3:34PM EDT | 535.00 | 0.56 | 0.05 | 0.43 | 0.00 | - | - | 20 | 42.04% |
| COST211029C00550000 | 2021-10-21 2:05PM EDT | 550.00 | 0.11 | 0.02 | 0.94 | 0.00 | - | 1 | 3 | 51.86% |
| COST211029C00560000 | 2021-10-22 2:49PM EDT | 560.00 | 0.23 | 0.01 | 0.60 | -0.39 | -62.90% | 5 | 0 | 53.47% |
| COST211029C00590000 | 2021-10-12 9:58AM EDT | 590.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 10 | 81 | 57.91% |
| COST211029C00600000 | 2021-10-12 9:45AM EDT | 600.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 150 | 61.72% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST211029P00320000 | 2021-10-05 3:30PM EDT | 320.00 | 0.21 | 0.00 | 0.09 | 0.00 | - | - | 2 | 105.86% |
| COST211029P00350000 | 2021-10-06 1:14PM EDT | 350.00 | 0.21 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 111.23% |
| COST211029P00355000 | 2021-09-21 11:00AM EDT | 355.00 | 0.47 | 0.00 | 1.27 | 0.00 | - | - | 0 | 113.48% |
| COST211029P00375000 | 2021-10-19 11:13AM EDT | 375.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 11 | 62.50% |
| COST211029P00380000 | 2021-10-19 2:44PM EDT | 380.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 62 | 59.38% |
| COST211029P00385000 | 2021-10-20 3:53PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 57.81% |
| COST211029P00390000 | 2021-10-19 11:13AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 54.69% |
| COST211029P00395000 | 2021-10-08 1:26PM EDT | 395.00 | 0.41 | 0.00 | 0.16 | 0.00 | - | 2 | 21 | 58.40% |
| COST211029P00400000 | 2021-10-21 1:46PM EDT | 400.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 39 | 63.67% |
| COST211029P00405000 | 2021-10-22 3:27PM EDT | 405.00 | 0.11 | 0.00 | 0.27 | +0.04 | +57.14% | 5 | 148 | 55.37% |
| COST211029P00410000 | 2021-10-22 3:27PM EDT | 410.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 4 | 48 | 54.39% |
| COST211029P00415000 | 2021-10-21 10:09AM EDT | 415.00 | 0.17 | 0.00 | 1.11 | 0.00 | - | 1 | 61 | 60.55% |
| COST211029P00420000 | 2021-10-22 1:12PM EDT | 420.00 | 0.07 | 0.01 | 0.12 | -0.02 | -22.22% | 2 | 165 | 44.34% |
| COST211029P00425000 | 2021-10-22 11:36AM EDT | 425.00 | 0.05 | 0.03 | 0.12 | -0.07 | -58.33% | 9 | 354 | 41.02% |
| COST211029P00430000 | 2021-10-22 10:03AM EDT | 430.00 | 0.10 | 0.02 | 0.31 | -0.01 | -9.09% | 11 | 493 | 43.56% |
| COST211029P00435000 | 2021-10-22 12:50PM EDT | 435.00 | 0.13 | 0.07 | 0.14 | -0.02 | -13.33% | 33 | 317 | 35.11% |
| COST211029P00437500 | 2021-10-22 10:39AM EDT | 437.50 | 0.16 | 0.05 | 0.18 | -0.02 | -11.11% | 126 | 139 | 34.72% |
| COST211029P00440000 | 2021-10-22 3:46PM EDT | 440.00 | 0.13 | 0.09 | 0.18 | -0.03 | -18.75% | 59 | 469 | 32.96% |
| COST211029P00442500 | 2021-10-22 11:25AM EDT | 442.50 | 0.20 | 0.10 | 0.22 | -0.12 | -37.50% | 1 | 159 | 32.28% |
| COST211029P00445000 | 2021-10-22 1:56PM EDT | 445.00 | 0.18 | 0.13 | 0.20 | -0.07 | -28.00% | 44 | 308 | 29.98% |
| COST211029P00447500 | 2021-10-22 11:25AM EDT | 447.50 | 0.24 | 0.09 | 0.27 | -0.05 | -17.24% | 11 | 76 | 29.74% |
| COST211029P00450000 | 2021-10-22 3:51PM EDT | 450.00 | 0.21 | 0.15 | 0.25 | -0.12 | -36.36% | 142 | 664 | 27.49% |
| COST211029P00452500 | 2021-10-22 1:33PM EDT | 452.50 | 0.25 | 0.16 | 0.35 | -0.14 | -35.90% | 13 | 68 | 27.34% |
| COST211029P00455000 | 2021-10-22 3:38PM EDT | 455.00 | 0.30 | 0.19 | 0.37 | -0.15 | -33.33% | 73 | 437 | 25.68% |
| COST211029P00457500 | 2021-10-22 3:44PM EDT | 457.50 | 0.34 | 0.30 | 0.39 | -0.22 | -39.29% | 337 | 391 | 24.00% |
| COST211029P00460000 | 2021-10-22 2:32PM EDT | 460.00 | 0.41 | 0.36 | 0.47 | -0.29 | -41.43% | 191 | 424 | 22.95% |
| COST211029P00465000 | 2021-10-22 3:54PM EDT | 465.00 | 0.68 | 0.60 | 0.72 | -0.51 | -42.86% | 160 | 155 | 21.00% |
| COST211029P00467500 | 2021-10-20 3:55PM EDT | 467.50 | 4.25 | 3.50 | 4.30 | 0.00 | - | - | - | 37.77% |
| COST211029P00470000 | 2021-10-22 3:56PM EDT | 470.00 | 1.00 | 1.00 | 1.21 | -1.05 | -51.22% | 268 | 174 | 19.47% |
| COST211029P00475000 | 2021-10-22 3:46PM EDT | 475.00 | 1.98 | 1.84 | 2.14 | -1.72 | -46.49% | 309 | 190 | 18.37% |
| COST211029P00480000 | 2021-10-22 3:59PM EDT | 480.00 | 3.65 | 3.55 | 4.10 | -3.04 | -45.44% | 725 | 37 | 18.94% |
| COST211029P00500000 | 2021-10-01 9:52AM EDT | 500.00 | 55.40 | 18.05 | 20.50 | 0.00 | - | 4 | 4 | 32.01% |
| COST211029P00530000 | 2021-10-01 9:34AM EDT | 530.00 | 82.90 | 47.25 | 50.10 | 0.00 | - | 4 | 4 | 56.01% |
© 2021 Verizon Media. All rights reserved.
