Australia markets open in 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
594.00-0.90 (-0.15%)
At close: 04:00PM EST
593.86 -0.14 (-0.02%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231201C003900002023-11-03 12:47PM EST390.00169.80201.85205.650.00-12224.56%
COST231201C004000002023-11-03 1:52PM EST400.00162.85192.45196.200.00-21165.43%
COST231201C004100002023-11-03 1:39PM EST410.00151.75181.95186.350.00-32141.99%
COST231201C004200002023-11-07 11:00AM EST420.00155.15171.85175.900.00--1195.65%
COST231201C004250002023-11-07 11:45AM EST425.00150.00167.05171.150.00--1123.63%
COST231201C004400002023-11-10 10:47AM EST440.00131.20152.25156.000.00--1114.84%
COST231201C004450002023-11-10 10:44AM EST445.00125.65146.65151.450.00--2100.39%
COST231201C005000002023-11-27 3:54PM EST500.0096.2793.0595.700.00-1181.49%
COST231201C005100002023-11-27 3:54PM EST510.0086.2983.1085.650.00-111173.39%
COST231201C005200002023-11-16 10:58AM EST520.0061.0373.2075.650.00-1766.75%
COST231201C005250002023-11-22 12:02PM EST525.0067.7068.6070.70+1.50+2.27%21167.65%
COST231201C005300002023-11-15 3:54PM EST530.0067.6063.3565.350.00-22056.74%
COST231201C005350002023-11-20 3:20PM EST535.0047.8558.1060.800.00-12355.13%
COST231201C005400002023-11-27 10:26AM EST540.0058.6453.2555.550.00-1466.53%
COST231201C005450002023-11-17 12:20PM EST545.0032.9048.5050.600.00-61762.11%
COST231201C005500002023-11-27 12:13PM EST550.0048.1043.3545.800.00-133959.00%
COST231201C005525002023-11-27 3:18PM EST552.5043.8540.8043.200.00-1555.54%
COST231201C005550002023-11-22 1:25PM EST555.0036.1838.0540.600.00-75252.10%
COST231201C005575002023-11-22 3:59PM EST557.5032.2736.0038.250.00-2350.85%
COST231201C005600002023-11-28 1:34PM EST560.0033.6433.3536.00-6.11-15.37%116250.26%
COST231201C005625002023-11-28 12:09PM EST562.5033.5030.8533.20-1.16-3.35%43045.25%
COST231201C005650002023-11-28 3:59PM EST565.0029.6028.8030.90-2.43-7.59%29444.15%
COST231201C005675002023-11-27 3:04PM EST567.5029.7026.2528.300.00-505040.72%
COST231201C005700002023-11-28 3:55PM EST570.0024.0123.6525.40-2.91-10.81%109335.07%
COST231201C005725002023-11-28 1:27PM EST572.5021.8421.5522.70-1.96-8.24%22230.93%
COST231201C005750002023-11-28 1:27PM EST575.0019.6919.3520.60-2.33-10.58%924831.17%
COST231201C005775002023-11-28 3:49PM EST577.5016.6516.9018.00-0.64-3.70%50127.74%
COST231201C005800002023-11-28 2:35PM EST580.0014.5814.7515.55-1.67-10.28%3937525.23%
COST231201C005825002023-11-28 3:49PM EST582.5012.1212.5513.40-2.33-16.12%511124.29%
COST231201C005850002023-11-28 3:57PM EST585.0010.6410.4511.20-3.36-24.00%5555222.68%
COST231201C005875002023-11-28 3:41PM EST587.507.928.509.25-2.63-24.93%337321.84%
COST231201C005900002023-11-28 3:59PM EST590.007.206.857.35-0.99-12.09%8047520.64%
COST231201C005925002023-11-28 3:56PM EST592.505.434.755.75-3.07-36.12%15217420.03%
COST231201C005950002023-11-28 3:58PM EST595.004.204.004.40-0.90-17.65%50454219.67%
COST231201C005975002023-11-28 3:57PM EST597.503.102.833.30-0.90-22.50%27321819.50%
COST231201C006000002023-11-28 3:59PM EST600.002.272.082.32-0.58-20.35%67298618.96%
COST231201C006050002023-11-28 3:59PM EST605.001.151.051.22-0.37-24.34%75170319.43%
COST231201C006100002023-11-28 3:54PM EST610.000.510.450.58-0.32-38.55%1,49294419.70%
COST231201C006150002023-11-28 3:59PM EST615.000.260.240.28-0.17-39.53%1,1672,26620.39%
COST231201C006200002023-11-28 3:53PM EST620.000.100.100.12-0.15-60.00%15953320.75%
COST231201C006250002023-11-28 2:35PM EST625.000.050.050.08-0.10-66.67%4842322.56%
COST231201C006300002023-11-28 11:23AM EST630.000.050.000.07-0.03-37.50%68125.10%
COST231201C006350002023-11-28 1:13PM EST635.000.040.000.06-0.05-55.56%4310527.44%
COST231201C006400002023-11-28 9:55AM EST640.000.040.000.04+0.02+100.00%21428.71%
COST231201C006450002023-11-27 10:12AM EST645.000.050.000.050.00-1332.23%
COST231201C006500002023-11-27 11:39AM EST650.000.030.000.05+0.01+50.00%106834.86%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231201P003300002023-10-24 1:13PM EST330.000.060.000.150.00--1201.56%
COST231201P004000002023-11-09 1:00PM EST400.000.010.000.030.00-515120.31%
COST231201P004100002023-10-24 10:54AM EST410.000.140.000.220.00--1137.11%
COST231201P004250002023-10-13 10:06AM EST425.000.150.000.090.00--1114.06%
COST231201P004300002023-10-30 12:09PM EST430.000.210.000.030.00-12100.00%
COST231201P004400002023-11-01 11:59AM EST440.000.180.000.030.00-1193.75%
COST231201P004450002023-11-03 9:54AM EST445.000.130.000.030.00-1190.63%
COST231201P004500002023-11-21 9:57AM EST450.000.010.000.030.00-5586.72%
COST231201P004550002023-11-27 1:52PM EST455.000.020.000.030.00-201483.59%
COST231201P004600002023-11-16 3:40PM EST460.000.060.000.030.00-1480.47%
COST231201P004650002023-11-27 1:52PM EST465.000.020.000.030.00-202977.34%
COST231201P004700002023-11-14 10:27AM EST470.000.040.000.030.00-4574.22%
COST231201P004750002023-11-07 12:19PM EST475.000.140.000.030.00-1771.09%
COST231201P004800002023-11-24 11:18AM EST480.000.010.000.030.00-32767.97%
COST231201P004850002023-11-22 9:45AM EST485.000.020.000.030.00-11564.84%
COST231201P004900002023-11-14 10:27AM EST490.000.090.000.030.00-42761.72%
COST231201P004950002023-11-27 9:38AM EST495.000.010.000.040.00-204860.55%
COST231201P005000002023-11-24 10:16AM EST500.000.060.000.040.00-18857.42%
COST231201P005050002023-11-24 12:35PM EST505.000.020.000.04-0.02-50.00%15354.30%
COST231201P005100002023-11-28 10:28AM EST510.000.020.000.04+0.01+100.00%208151.56%
COST231201P005150002023-11-21 2:05PM EST515.000.050.000.040.00-137351.95%
COST231201P005200002023-11-28 2:15PM EST520.000.020.000.040.00-1517248.63%
COST231201P005250002023-11-28 2:15PM EST525.000.020.000.05+0.01+100.00%1581046.68%
COST231201P005300002023-11-28 2:54PM EST530.000.020.020.03-0.01-33.33%5511941.02%
COST231201P005350002023-11-27 2:43PM EST535.000.030.000.060.00-147341.11%
COST231201P005400002023-11-27 2:19PM EST540.000.030.000.060.00-121137.89%
COST231201P005425002023-11-28 2:54PM EST542.500.040.000.07-0.02-33.33%416936.91%
COST231201P005450002023-11-28 12:58PM EST545.000.030.000.05-0.01-25.00%1128433.79%
COST231201P005475002023-11-28 1:39PM EST547.500.030.010.08-0.07-70.00%508534.18%
COST231201P005500002023-11-28 1:15PM EST550.000.060.020.09+0.01+20.00%14129133.01%
COST231201P005525002023-11-28 2:54PM EST552.500.070.030.10+0.01+16.67%18631.84%
COST231201P005550002023-11-28 3:09PM EST555.000.090.050.110.00-5219530.47%
COST231201P005575002023-11-28 11:23AM EST557.500.100.070.130.00-2774429.49%
COST231201P005600002023-11-28 1:31PM EST560.000.120.080.15+0.01+9.09%6443228.32%
COST231201P005625002023-11-28 3:43PM EST562.500.150.110.17+0.03+25.00%39527.05%
COST231201P005650002023-11-28 3:40PM EST565.000.190.130.21+0.04+26.67%16337226.12%
COST231201P005675002023-11-28 3:50PM EST567.500.190.160.24+0.03+18.75%1472424.81%
COST231201P005700002023-11-28 3:54PM EST570.000.240.210.30-0.04-14.29%13658123.88%
COST231201P005725002023-11-28 3:14PM EST572.500.370.280.35+0.06+19.35%7426422.56%
COST231201P005750002023-11-28 3:52PM EST575.000.460.380.45+0.02+4.55%18364321.66%
COST231201P005775002023-11-28 2:46PM EST577.500.680.500.61+0.04+6.25%6420821.00%
COST231201P005800002023-11-28 3:59PM EST580.000.770.680.81-0.03-3.75%46159420.24%
COST231201P005825002023-11-28 3:54PM EST582.501.250.951.11+0.24+23.76%17122619.67%
COST231201P005850002023-11-28 3:58PM EST585.001.441.381.62+0.04+2.86%1,16265619.69%
COST231201P005875002023-11-28 3:54PM EST587.502.271.882.24+0.25+12.38%88412819.48%
COST231201P005900002023-11-28 3:51PM EST590.002.672.582.92-0.07-2.55%27763518.81%
COST231201P005925002023-11-28 3:59PM EST592.503.603.504.05+0.10+2.86%28823719.23%
COST231201P005950002023-11-28 3:42PM EST595.004.904.655.20+0.19+4.03%16020918.86%
COST231201P005975002023-11-28 3:49PM EST597.506.905.956.75+1.20+21.05%6014919.29%
COST231201P006000002023-11-28 3:49PM EST600.008.587.608.35+1.21+16.42%11015019.09%
COST231201P006050002023-11-28 3:20PM EST605.0013.2211.2012.15+4.07+44.48%597319.01%
COST231201P006100002023-11-28 3:28PM EST610.0018.0015.7016.85+3.30+22.45%138321.97%
COST231201P006150002023-11-24 11:18AM EST615.0021.4920.4522.150.00-1028.98%
COST231201P006200002023-11-27 9:40AM EST620.0024.6024.8027.150.00-1033.57%