Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00350000 | 2022-10-03 12:53PM EDT | 350.00 | 123.76 | 114.80 | 121.35 | 0.00 | - | 1 | 1 | 400.93% |
| COST221007C00380000 | 2022-09-26 2:52PM EDT | 380.00 | 102.40 | 86.55 | 90.50 | 0.00 | - | 4 | 6 | 199.41% |
| COST221007C00390000 | 2022-09-29 2:00PM EDT | 390.00 | 85.75 | 77.05 | 79.75 | 0.00 | - | - | 1 | 167.19% |
| COST221007C00400000 | 2022-09-29 2:00PM EDT | 400.00 | 75.90 | 67.10 | 69.40 | 0.00 | - | - | 2 | 129.30% |
| COST221007C00405000 | 2022-09-20 11:15AM EDT | 405.00 | 95.30 | 62.10 | 64.25 | 0.00 | - | - | 1 | 102.34% |
| COST221007C00410000 | 2022-09-26 11:09AM EDT | 410.00 | 69.15 | 56.60 | 59.65 | 0.00 | - | 2 | 2 | 180.37% |
| COST221007C00415000 | 2022-10-07 3:28PM EDT | 415.00 | 54.15 | 49.30 | 56.60 | -6.05 | -10.05% | 10 | 13 | 212.06% |
| COST221007C00420000 | 2022-09-26 12:25PM EDT | 420.00 | 59.05 | 47.25 | 49.35 | 0.00 | - | - | 1 | 98.83% |
| COST221007C00425000 | 2022-10-06 9:46AM EDT | 425.00 | 65.20 | 42.25 | 44.35 | 0.00 | - | 1 | 3 | 89.65% |
| COST221007C00430000 | 2022-09-29 3:30PM EDT | 430.00 | 49.20 | 37.45 | 39.20 | 0.00 | - | - | 6 | 82.23% |
| COST221007C00435000 | 2022-09-30 2:44PM EDT | 435.00 | 41.05 | 32.15 | 34.25 | 0.00 | - | 1 | 8 | 60.55% |
| COST221007C00440000 | 2022-10-04 12:19PM EDT | 440.00 | 44.75 | 27.60 | 29.25 | 0.00 | - | 2 | 17 | 68.46% |
| COST221007C00445000 | 2022-09-28 10:37AM EDT | 445.00 | 39.60 | 22.40 | 24.40 | 0.00 | - | 1 | 14 | 57.03% |
| COST221007C00450000 | 2022-10-07 1:49PM EDT | 450.00 | 21.60 | 15.30 | 19.45 | -13.12 | -37.79% | 5 | 54 | 71.80% |
| COST221007C00455000 | 2022-10-07 2:50PM EDT | 455.00 | 14.50 | 8.50 | 17.90 | -7.60 | -34.39% | 1 | 36 | 103.52% |
| COST221007C00460000 | 2022-10-07 3:49PM EDT | 460.00 | 7.80 | 7.95 | 8.80 | -20.37 | -72.31% | 50 | 52 | 33.06% |
| COST221007C00465000 | 2022-10-07 3:50PM EDT | 465.00 | 2.17 | 2.37 | 3.90 | -15.88 | -87.98% | 82 | 76 | 19.80% |
| COST221007C00470000 | 2022-10-07 3:59PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | -13.23 | -99.85% | 1,431 | 199 | 3.91% |
| COST221007C00475000 | 2022-10-07 3:54PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -8.88 | -99.89% | 1,040 | 176 | 13.09% |
| COST221007C00477500 | 2022-10-07 2:12PM EDT | 477.50 | 0.03 | 0.00 | 0.01 | -7.57 | -99.61% | 344 | 120 | 15.63% |
| COST221007C00480000 | 2022-10-07 3:47PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -6.26 | -99.84% | 582 | 416 | 19.14% |
| COST221007C00482500 | 2022-10-07 2:15PM EDT | 482.50 | 0.03 | 0.00 | 0.01 | -3.97 | -99.25% | 203 | 223 | 22.66% |
| COST221007C00485000 | 2022-10-07 3:39PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 434 | 416 | 26.17% |
| COST221007C00487500 | 2022-10-07 3:28PM EDT | 487.50 | 0.01 | 0.00 | 0.01 | -1.85 | -99.46% | 209 | 407 | 29.69% |
| COST221007C00490000 | 2022-10-07 3:45PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -1.19 | -99.17% | 267 | 1,175 | 35.55% |
| COST221007C00492500 | 2022-10-07 2:25PM EDT | 492.50 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 187 | 490 | 35.94% |
| COST221007C00495000 | 2022-10-07 3:22PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 518 | 943 | 39.06% |
| COST221007C00497500 | 2022-10-07 3:52PM EDT | 497.50 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 142 | 655 | 42.19% |
| COST221007C00500000 | 2022-10-07 2:29PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 218 | 1,484 | 45.31% |
| COST221007C00502500 | 2022-10-07 3:35PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 67 | 475 | 48.44% |
| COST221007C00505000 | 2022-10-07 2:08PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 53 | 583 | 51.56% |
| COST221007C00507500 | 2022-10-07 2:50PM EDT | 507.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 30 | 197 | 51.56% |
| COST221007C00510000 | 2022-10-07 3:24PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 75 | 334 | 54.69% |
| COST221007C00512500 | 2022-10-07 1:33PM EDT | 512.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 11 | 270 | 56.25% |
| COST221007C00515000 | 2022-10-07 3:01PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 241 | 59.38% |
| COST221007C00517500 | 2022-10-07 3:31PM EDT | 517.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 182 | 66.41% |
| COST221007C00520000 | 2022-10-06 3:52PM EDT | 520.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 85 | 247 | 65.63% |
| COST221007C00522500 | 2022-10-07 1:33PM EDT | 522.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 146 | 50.00% |
| COST221007C00525000 | 2022-10-07 1:27PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 182 | 70.31% |
| COST221007C00527500 | 2022-10-07 10:45AM EDT | 527.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 73.44% |
| COST221007C00530000 | 2022-10-06 3:20PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 320 | 75.00% |
| COST221007C00535000 | 2022-10-07 9:30AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 252 | 81.25% |
| COST221007C00540000 | 2022-10-07 10:32AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 161 | 87.50% |
| COST221007C00545000 | 2022-10-04 9:45AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 90.63% |
| COST221007C00550000 | 2022-10-06 12:14PM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 446 | 96.88% |
| COST221007C00555000 | 2022-10-07 2:58PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 100.00% |
| COST221007C00560000 | 2022-10-06 12:14PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 106.25% |
| COST221007C00565000 | 2022-09-29 9:49AM EDT | 565.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 112.50% |
| COST221007C00570000 | 2022-10-04 3:12PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| COST221007C00575000 | 2022-09-28 10:34AM EDT | 575.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 121.88% |
| COST221007C00580000 | 2022-09-28 9:32AM EDT | 580.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 125.00% |
| COST221007C00585000 | 2022-09-26 12:55PM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 131.25% |
| COST221007C00590000 | 2022-09-23 10:51AM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 134.38% |
| COST221007C00595000 | 2022-09-28 11:25AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 137.50% |
| COST221007C00600000 | 2022-10-03 11:21AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 661 | 143.75% |
| COST221007C00605000 | 2022-09-22 3:48PM EDT | 605.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 146.88% |
| COST221007C00610000 | 2022-09-21 1:54PM EDT | 610.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 150.00% |
| COST221007C00615000 | 2022-09-27 10:06AM EDT | 615.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| COST221007C00620000 | 2022-09-22 1:43PM EDT | 620.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 162.50% |
| COST221007C00625000 | 2022-09-22 2:26PM EDT | 625.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 162.50% |
| COST221007C00630000 | 2022-09-27 2:39PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 168.75% |
| COST221007C00640000 | 2022-09-12 3:52PM EDT | 640.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COST221007C00660000 | 2022-09-07 2:50PM EDT | 660.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 193.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00300000 | 2022-09-23 11:53AM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 250.00% |
| COST221007P00310000 | 2022-09-23 1:36PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 134 | 237.50% |
| COST221007P00320000 | 2022-09-29 2:31PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 112 | 50.00% |
| COST221007P00330000 | 2022-10-03 12:21PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 52 | 200.00% |
| COST221007P00340000 | 2022-09-29 9:59AM EDT | 340.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 38 | 215.63% |
| COST221007P00350000 | 2022-09-28 2:43PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 147 | 50.00% |
| COST221007P00360000 | 2022-10-04 9:34AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| COST221007P00370000 | 2022-09-30 3:56PM EDT | 370.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 137.50% |
| COST221007P00380000 | 2022-10-07 1:57PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 125.00% |
| COST221007P00390000 | 2022-10-04 3:55PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 109.38% |
| COST221007P00400000 | 2022-10-07 2:58PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 404 | 96.88% |
| COST221007P00405000 | 2022-10-07 12:30PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 195 | 87.50% |
| COST221007P00410000 | 2022-10-07 2:44PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 367 | 81.25% |
| COST221007P00415000 | 2022-10-07 10:41AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 733 | 75.00% |
| COST221007P00420000 | 2022-10-07 3:18PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 238 | 68.75% |
| COST221007P00425000 | 2022-10-07 2:24PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 60.94% |
| COST221007P00430000 | 2022-10-07 3:00PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 287 | 54.69% |
| COST221007P00435000 | 2022-10-07 11:59AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 143 | 50.78% |
| COST221007P00440000 | 2022-10-07 3:56PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 36 | 483 | 25.00% |
| COST221007P00445000 | 2022-10-07 2:49PM EDT | 445.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 118 | 889 | 35.94% |
| COST221007P00450000 | 2022-10-07 3:42PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 67 | 1,085 | 28.91% |
| COST221007P00455000 | 2022-10-07 3:56PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 241 | 803 | 21.88% |
| COST221007P00460000 | 2022-10-07 3:56PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 814 | 763 | 15.43% |
| COST221007P00465000 | 2022-10-07 3:56PM EDT | 465.00 | 0.01 | 0.00 | 0.02 | -0.29 | -96.67% | 1,156 | 816 | 6.84% |
| COST221007P00470000 | 2022-10-07 3:59PM EDT | 470.00 | 1.68 | 1.46 | 2.33 | +0.97 | +136.62% | 2,231 | 996 | 12.06% |
| COST221007P00475000 | 2022-10-07 3:58PM EDT | 475.00 | 6.60 | 5.70 | 7.30 | +5.15 | +355.17% | 1,043 | 1,013 | 25.64% |
| COST221007P00477500 | 2022-10-07 3:44PM EDT | 477.50 | 9.31 | 8.45 | 9.80 | +7.21 | +343.33% | 579 | 543 | 31.74% |
| COST221007P00480000 | 2022-10-07 3:56PM EDT | 480.00 | 12.17 | 11.20 | 12.35 | +9.20 | +309.76% | 387 | 713 | 38.67% |
| COST221007P00482500 | 2022-10-07 3:54PM EDT | 482.50 | 14.80 | 13.50 | 14.80 | +10.69 | +260.10% | 67 | 255 | 43.12% |
| COST221007P00485000 | 2022-10-07 3:52PM EDT | 485.00 | 16.85 | 16.00 | 17.15 | +11.43 | +210.89% | 327 | 396 | 44.14% |
| COST221007P00487500 | 2022-10-07 3:56PM EDT | 487.50 | 19.57 | 18.65 | 20.00 | +12.52 | +177.59% | 11 | 103 | 58.89% |
| COST221007P00490000 | 2022-10-07 3:16PM EDT | 490.00 | 21.40 | 20.70 | 22.40 | +13.70 | +177.92% | 63 | 200 | 61.67% |
| COST221007P00492500 | 2022-10-07 1:11PM EDT | 492.50 | 21.70 | 22.20 | 28.15 | +13.20 | +155.29% | 2 | 47 | 73.88% |
| COST221007P00495000 | 2022-10-07 2:47PM EDT | 495.00 | 25.17 | 26.25 | 27.30 | +12.41 | +97.26% | 18 | 97 | 68.65% |
| COST221007P00497500 | 2022-10-07 12:08PM EDT | 497.50 | 24.61 | 28.00 | 30.90 | +9.47 | +62.55% | 2 | 62 | 56.25% |
| COST221007P00500000 | 2022-10-07 3:51PM EDT | 500.00 | 31.25 | 31.05 | 32.40 | +14.21 | +83.39% | 97 | 365 | 81.54% |
| COST221007P00502500 | 2022-10-07 1:40PM EDT | 502.50 | 30.95 | 30.25 | 39.00 | +11.40 | +58.31% | 1 | 27 | 75.29% |
| COST221007P00505000 | 2022-10-07 3:01PM EDT | 505.00 | 35.10 | 32.00 | 41.45 | +16.53 | +89.01% | 3 | 18 | 167.97% |
| COST221007P00507500 | 2022-10-06 12:01PM EDT | 507.50 | 19.75 | 38.15 | 40.50 | 0.00 | - | 2 | 2 | 113.18% |
| COST221007P00510000 | 2022-10-06 11:10AM EDT | 510.00 | 19.60 | 40.85 | 42.80 | 0.00 | - | 3 | 5 | 112.89% |
| COST221007P00512500 | 2022-10-06 1:01PM EDT | 512.50 | 24.85 | 40.35 | 49.00 | 0.00 | - | 2 | 5 | 94.73% |
| COST221007P00515000 | 2022-10-07 3:58PM EDT | 515.00 | 46.66 | 45.80 | 47.95 | +9.35 | +25.06% | 1 | 8 | 69.53% |
| COST221007P00517500 | 2022-10-07 9:42AM EDT | 517.50 | 42.70 | 45.75 | 53.15 | -0.43 | -1.00% | 3 | 0 | 85.94% |
| COST221007P00520000 | 2022-10-04 9:34AM EDT | 520.00 | 33.70 | 48.35 | 54.45 | 0.00 | - | 2 | 7 | 170.75% |
| COST221007P00522500 | 2022-09-28 3:41PM EDT | 522.50 | 33.45 | 53.10 | 56.70 | 0.00 | - | 1 | 0 | 121.97% |
| COST221007P00525000 | 2022-09-29 2:27PM EDT | 525.00 | 49.85 | 54.55 | 58.40 | 0.00 | - | 1 | 2 | 158.01% |
| COST221007P00527500 | 2022-10-06 2:33PM EDT | 527.50 | 42.27 | 58.05 | 60.90 | 0.00 | - | 1 | 1 | 102.93% |
| COST221007P00530000 | 2022-10-05 10:43AM EDT | 530.00 | 53.98 | 60.80 | 63.40 | 0.00 | - | 6 | 7 | 117.68% |
| COST221007P00535000 | 2022-09-28 3:41PM EDT | 535.00 | 45.84 | 64.15 | 70.15 | 0.00 | - | 1 | 7 | 128.71% |
| COST221007P00540000 | 2022-09-28 11:48AM EDT | 540.00 | 55.00 | 70.70 | 73.35 | 0.00 | - | 2 | 0 | 125.59% |
| COST221007P00545000 | 2022-09-21 3:45PM EDT | 545.00 | 51.15 | 73.10 | 80.75 | 0.00 | - | 1 | 0 | 118.75% |
| COST221007P00550000 | 2022-10-03 9:45AM EDT | 550.00 | 78.20 | 79.75 | 84.00 | 0.00 | - | 3 | 0 | 110.94% |
| COST221007P00555000 | 2022-10-06 10:48AM EDT | 555.00 | 63.85 | 84.45 | 88.95 | 0.00 | - | 1 | 1 | 227.93% |
| COST221007P00560000 | 2022-09-29 10:48AM EDT | 560.00 | 78.15 | 90.05 | 93.90 | 0.00 | - | 1 | 0 | 145.90% |
| COST221007P00565000 | 2022-09-02 11:33AM EDT | 565.00 | 36.85 | 90.25 | 94.90 | 0.00 | - | 1 | 0 | 0.00% |
| COST221007P00570000 | 2022-08-31 9:38AM EDT | 570.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221007P00575000 | 2022-09-20 1:48PM EDT | 575.00 | 80.25 | 104.45 | 109.55 | 0.00 | - | - | 0 | 168.16% |
| COST221007P00585000 | 2022-09-12 12:26PM EDT | 585.00 | 46.50 | 114.80 | 119.70 | 0.00 | - | 1 | 0 | 206.06% |
| COST221007P00600000 | 2022-08-29 1:27PM EDT | 600.00 | 67.75 | 109.75 | 112.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
