Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
554.53-6.43 (-1.15%)
At close: 04:00PM EDT
554.50 -0.03 (-0.01%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C003000002022-07-27 3:29PM EDT300.00223.74253.15256.200.00--0453.13%
COST220819C003050002022-07-27 3:29PM EDT305.00218.72247.70251.650.00-95441.41%
COST220819C003100002022-07-13 10:00AM EDT310.00176.75225.15228.600.00-100.00%
COST220819C003200002022-08-05 10:00AM EDT320.00216.20232.55236.850.00-11416.41%
COST220819C003400002022-07-27 3:31PM EDT340.00184.52212.55216.400.00--0529.88%
COST220819C003500002022-07-27 3:31PM EDT350.00174.51203.50206.150.00-60378.13%
COST220819C003600002022-06-21 12:16PM EDT360.00102.69167.20170.850.00--10.00%
COST220819C003700002022-07-27 3:31PM EDT370.00154.50182.70186.850.00-20328.91%
COST220819C003800002022-07-06 3:55PM EDT380.00114.10159.25163.550.00-100.00%
COST220819C003850002022-06-14 10:00AM EDT385.0077.50125.75129.950.00--10.00%
COST220819C003900002022-07-26 10:22AM EDT390.00127.95162.65167.050.00-10300.39%
COST220819C003950002022-08-09 3:33PM EDT395.00142.81157.60161.300.00-4021384.18%
COST220819C004000002022-08-19 1:27PM EDT400.00157.00152.85156.50-4.60-2.85%520254.30%
COST220819C004050002022-08-15 11:05AM EDT405.00138.55147.55151.800.00-27245.70%
COST220819C004100002022-07-26 10:17AM EDT410.00108.72142.55146.300.00-14348.63%
COST220819C004150002022-08-04 2:44PM EDT415.00127.80137.65141.450.00-11185.94%
COST220819C004200002022-07-27 1:23PM EDT420.0097.05132.90136.100.00-23317.68%
COST220819C004250002022-08-19 12:01PM EDT425.00131.67128.75130.95+13.72+11.63%15234.57%
COST220819C004300002022-08-19 3:36PM EDT430.00124.78123.95125.80-2.52-1.98%1025227.93%
COST220819C004350002022-07-28 1:47PM EDT435.00104.90117.75120.850.00-126274.46%
COST220819C004400002022-08-17 2:06PM EDT440.00118.00113.20116.100.00-326182.42%
COST220819C004450002022-08-03 9:45AM EDT445.0099.70107.70110.900.00-219254.98%
COST220819C004500002022-08-19 3:54PM EDT450.00104.82103.60106.15-4.88-4.45%260191.99%
COST220819C004550002022-08-17 2:14PM EDT455.00104.0099.10100.400.00-1275171.68%
COST220819C004600002022-08-19 1:31PM EDT460.0096.3793.5095.15+0.27+0.28%2141191.89%
COST220819C004650002022-08-18 10:12AM EDT465.0095.5589.0090.600.00-3154159.77%
COST220819C004700002022-08-19 10:41AM EDT470.0085.2784.0585.75-6.93-7.52%182158.79%
COST220819C004750002022-08-18 11:38AM EDT475.0082.2379.3080.350.00-2198144.82%
COST220819C004800002022-08-19 12:19PM EDT480.0077.7574.2575.40-4.25-5.18%2105136.33%
COST220819C004850002022-08-19 12:59PM EDT485.0072.3969.2570.30-0.91-1.24%2191124.41%
COST220819C004900002022-08-19 3:25PM EDT490.0064.7763.6565.25-4.70-6.77%16170140.04%
COST220819C004925002022-08-09 9:30AM EDT492.5053.0561.1563.350.00--2110.16%
COST220819C004950002022-08-19 10:21AM EDT495.0060.9858.6060.25-2.02-3.21%2182130.66%
COST220819C004975002022-08-12 2:37PM EDT497.5040.0455.6058.400.00-18145.07%
COST220819C005000002022-08-19 3:59PM EDT500.0054.9954.1555.30-3.08-5.30%4137496.29%
COST220819C005025002022-08-09 11:54AM EDT502.5037.9051.7553.050.00-16102.54%
COST220819C005050002022-08-19 3:11PM EDT505.0048.7049.0550.30-7.94-14.02%573,20084.47%
COST220819C005100002022-08-19 3:44PM EDT510.0044.4744.0545.30-5.77-11.48%8068676.76%
COST220819C005125002022-08-16 9:55AM EDT512.5041.5540.1543.700.00-25119.87%
COST220819C005150002022-08-19 3:58PM EDT515.0039.7339.2040.30-6.27-13.63%4942773.83%
COST220819C005175002022-08-17 12:08PM EDT517.5035.8036.5537.950.00-31069.73%
COST220819C005200002022-08-19 3:58PM EDT520.0034.6834.1535.30-6.89-16.57%8658164.36%
COST220819C005225002022-08-19 3:40PM EDT522.5032.2531.3532.75-2.45-7.06%31678.27%
COST220819C005250002022-08-19 3:54PM EDT525.0029.8329.3030.25-5.34-15.18%2878058.59%
COST220819C005275002022-08-19 3:48PM EDT527.5027.2526.6528.35-3.85-12.38%66462.01%
COST220819C005300002022-08-19 3:53PM EDT530.0024.2024.3025.35-7.71-24.16%10194351.95%
COST220819C005325002022-08-19 2:55PM EDT532.5022.1321.1522.95-6.96-23.93%77962.50%
COST220819C005350002022-08-19 3:57PM EDT535.0019.8919.1520.25-5.94-23.00%9468353.42%
COST220819C005375002022-08-19 3:00PM EDT537.5016.9816.8018.00-3.02-15.10%924052.66%
COST220819C005400002022-08-19 3:48PM EDT540.0014.7514.3515.35-6.99-32.15%12987344.70%
COST220819C005425002022-08-19 2:12PM EDT542.5013.1511.8012.75-5.70-30.24%816437.60%
COST220819C005450002022-08-19 3:59PM EDT545.009.759.2510.40-6.30-39.25%13759734.18%
COST220819C005475002022-08-19 3:59PM EDT547.507.206.707.75-6.00-45.45%3814726.22%
COST220819C005500002022-08-19 3:57PM EDT550.004.664.205.30-6.32-57.56%3931,17420.63%
COST220819C005525002022-08-19 3:44PM EDT552.502.101.602.89-6.49-75.55%6934514.58%
COST220819C005550002022-08-19 3:59PM EDT555.000.150.000.15-6.38-97.70%1,3331,0392.88%
COST220819C005575002022-08-19 3:48PM EDT557.500.020.000.04-4.40-99.55%7213786.25%
COST220819C005600002022-08-19 3:59PM EDT560.000.010.000.01-2.82-99.65%1,5341,0958.20%
COST220819C005650002022-08-19 3:52PM EDT565.000.010.000.01-0.90-98.90%1,1411,60714.45%
COST220819C005700002022-08-19 3:59PM EDT570.000.010.000.01-0.20-95.24%3535,16720.31%
COST220819C005750002022-08-19 3:59PM EDT575.000.020.000.02-0.09-81.82%4801,07428.32%
COST220819C005800002022-08-19 3:55PM EDT580.000.010.000.01-0.04-80.00%371,07632.03%
COST220819C005850002022-08-19 3:39PM EDT585.000.010.000.01-0.03-75.00%262,89037.50%
COST220819C005900002022-08-19 3:40PM EDT590.000.010.000.01-0.04-80.00%254042.19%
COST220819C005950002022-08-19 2:06PM EDT595.000.010.000.01-0.01-50.00%1037947.66%
COST220819C006000002022-08-19 3:32PM EDT600.000.010.000.01-0.01-50.00%467450.00%
COST220819C006050002022-08-18 12:42PM EDT605.000.010.000.020.00-61534557.81%
COST220819C006100002022-08-18 9:30AM EDT610.000.010.000.010.00-95459.38%
COST220819C006150002022-08-16 3:58PM EDT615.000.050.010.010.00-191867.19%
COST220819C006200002022-08-16 3:52PM EDT620.000.040.000.000.00-477250.00%
COST220819C006250002022-08-16 3:52PM EDT625.000.040.000.000.00-214450.00%
COST220819C006300002022-08-16 3:52PM EDT630.000.030.000.010.00-403878.13%
COST220819C006350002022-08-16 3:52PM EDT635.000.030.000.010.00-576081.25%
COST220819C006400002022-08-16 3:52PM EDT640.000.030.000.000.00-232450.00%
COST220819C006500002022-07-15 9:30AM EDT650.000.130.000.030.00-56103.13%
COST220819C006600002022-07-21 11:13AM EDT660.000.120.000.010.00-12103.13%
COST220819C006700002022-08-09 9:30AM EDT670.000.040.000.000.00-18850.00%
COST220819C006800002022-08-05 2:45PM EDT680.000.020.000.000.00-636850.00%
COST220819C006900002022-08-16 3:52PM EDT690.000.010.000.010.00-235125.00%
COST220819C007000002022-08-15 2:38PM EDT700.000.010.000.010.00-1140134.38%
COST220819C007100002022-08-04 1:55PM EDT710.000.030.000.000.00--1050.00%
COST220819C007200002022-08-09 2:11PM EDT720.000.010.000.000.00-626450.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P002300002022-07-11 10:24AM EDT230.000.080.000.030.00-1102518.75%
COST220819P002600002022-07-08 12:51PM EDT260.000.050.000.010.00-2222412.50%
COST220819P002700002022-06-28 12:50PM EDT270.000.200.000.170.00-11496.88%
COST220819P002750002022-07-26 2:38PM EDT275.000.050.000.030.00-14418.75%
COST220819P002800002022-06-23 11:38AM EDT280.000.350.000.240.00--2490.63%
COST220819P002850002022-07-08 3:13PM EDT285.000.090.000.120.00-66446.88%
COST220819P002900002022-07-08 3:13PM EDT290.000.080.000.170.00-121450.78%
COST220819P002950002022-07-01 1:54PM EDT295.000.260.000.100.00-1516417.19%
COST220819P003000002022-08-11 9:30AM EDT300.000.050.000.010.00-1609337.50%
COST220819P003050002022-07-26 9:36AM EDT305.000.040.000.030.00-16359.38%
COST220819P003100002022-07-26 1:10PM EDT310.000.020.000.000.00-11950.00%
COST220819P003150002022-07-26 1:09PM EDT315.000.030.000.030.00-515340.63%
COST220819P003200002022-08-09 9:46AM EDT320.000.010.000.010.00-1366306.25%
COST220819P003250002022-08-18 9:30AM EDT325.000.010.000.030.00-143321.88%
COST220819P003300002022-07-27 10:00AM EDT330.000.050.000.010.00-229287.50%
COST220819P003350002022-08-10 9:30AM EDT335.000.010.000.020.00-1335293.75%
COST220819P003400002022-08-09 9:56AM EDT340.000.010.000.010.00-11154275.00%
COST220819P003450002022-08-11 10:23AM EDT345.000.020.000.010.00-1154262.50%
COST220819P003500002022-08-16 3:57PM EDT350.000.020.000.010.00-1688256.25%
COST220819P003550002022-07-28 3:48PM EDT355.000.110.000.030.00-113271.88%
COST220819P003600002022-08-08 12:36PM EDT360.000.030.000.010.00-1124243.75%
COST220819P003650002022-08-16 3:57PM EDT365.000.030.000.010.00-124237.50%
COST220819P003700002022-08-11 3:15PM EDT370.000.020.000.010.00-188225.00%
COST220819P003750002022-08-11 3:15PM EDT375.000.020.000.010.00-3517218.75%
COST220819P003800002022-08-18 10:15AM EDT380.000.010.000.010.00-70254212.50%
COST220819P003850002022-08-18 10:18AM EDT385.000.010.000.000.00-2011550.00%
COST220819P003900002022-08-11 2:44PM EDT390.000.020.000.010.00-2792200.00%
COST220819P003950002022-08-19 3:54PM EDT395.000.030.000.01+0.01+50.00%5401193.75%
COST220819P004000002022-08-19 3:54PM EDT400.000.010.000.010.00-47741187.50%
COST220819P004050002022-08-11 12:25PM EDT405.000.040.000.010.00-31165181.25%
COST220819P004100002022-08-18 11:18AM EDT410.000.100.000.000.00-222650.00%
COST220819P004150002022-08-19 3:44PM EDT415.000.010.000.00-0.02-66.67%523950.00%
COST220819P004200002022-08-17 12:49PM EDT420.000.010.000.010.00-1268162.50%
COST220819P004250002022-08-19 3:44PM EDT425.000.010.000.150.00-323878196.09%
COST220819P004300002022-08-19 12:55PM EDT430.000.010.000.01-0.02-66.67%8284146.88%
COST220819P004350002022-08-19 9:34AM EDT435.000.030.000.000.00-924350.00%
COST220819P004400002022-08-19 12:55PM EDT440.000.010.000.01-0.02-66.67%1903134.38%
COST220819P004450002022-08-18 9:49AM EDT445.000.050.000.010.00-31,875128.13%
COST220819P004500002022-08-18 11:37AM EDT450.000.050.000.010.00-1648121.88%
COST220819P004550002022-08-19 10:04AM EDT455.000.010.000.00-0.03-75.00%1038750.00%
COST220819P004600002022-08-19 12:02PM EDT460.000.010.000.01-0.01-50.00%4478109.38%
COST220819P004650002022-08-18 9:52AM EDT465.000.010.000.010.00-4317106.25%
COST220819P004700002022-08-19 3:02PM EDT470.000.010.000.01-0.01-50.00%1440398.44%
COST220819P004750002022-08-19 3:07PM EDT475.000.010.000.01-0.01-50.00%440793.75%
COST220819P004800002022-08-19 3:21PM EDT480.000.030.000.01+0.02+200.00%1455887.50%
COST220819P004850002022-08-19 2:32PM EDT485.000.010.000.01-0.01-50.00%341781.25%
COST220819P004900002022-08-19 3:21PM EDT490.000.010.000.010.00-1352575.00%
COST220819P004925002022-08-19 9:30AM EDT492.500.010.000.01-0.06-85.71%67271.88%
COST220819P004950002022-08-19 3:31PM EDT495.000.010.000.01-0.01-50.00%6958468.75%
COST220819P004975002022-08-19 9:30AM EDT497.500.010.000.01-0.01-50.00%5210367.19%
COST220819P005000002022-08-19 3:41PM EDT500.000.010.000.01-0.01-50.00%501,23264.06%
COST220819P005025002022-08-19 3:32PM EDT502.500.020.000.020.00-524465.63%
COST220819P005050002022-08-19 9:55AM EDT505.000.020.000.01-0.01-33.33%373,45757.81%
COST220819P005100002022-08-19 3:32PM EDT510.000.010.000.01-0.02-66.67%1465753.13%
COST220819P005125002022-08-19 3:01PM EDT512.500.010.000.01-0.01-50.00%3581850.00%
COST220819P005150002022-08-19 3:14PM EDT515.000.010.000.01-0.01-50.00%9976550.00%
COST220819P005175002022-08-19 3:41PM EDT517.500.010.000.02-0.03-75.00%39386850.78%
COST220819P005200002022-08-19 3:31PM EDT520.000.030.000.01-0.02-40.00%39982543.75%
COST220819P005225002022-08-19 12:08PM EDT522.500.010.000.01-0.05-83.33%1554741.41%
COST220819P005250002022-08-19 3:25PM EDT525.000.010.000.01-0.04-80.00%341,02838.28%
COST220819P005275002022-08-19 2:34PM EDT527.500.020.000.03-0.04-66.67%1532039.65%
COST220819P005300002022-08-19 3:59PM EDT530.000.010.000.01-0.04-80.00%14782332.03%
COST220819P005325002022-08-19 1:21PM EDT532.500.010.000.01-0.05-83.33%5335628.91%
COST220819P005350002022-08-19 3:59PM EDT535.000.020.000.02-0.05-71.43%5259128.13%
COST220819P005375002022-08-19 3:06PM EDT537.500.010.000.01-0.06-85.71%23058323.05%
COST220819P005400002022-08-19 3:15PM EDT540.000.010.000.01-0.07-87.50%11982519.92%
COST220819P005425002022-08-19 3:32PM EDT542.500.010.000.01-0.08-88.89%15467616.80%
COST220819P005450002022-08-19 3:47PM EDT545.000.010.000.02-0.15-93.75%14549114.84%
COST220819P005475002022-08-19 3:44PM EDT547.500.010.000.03-0.19-95.00%12127112.21%
COST220819P005500002022-08-19 3:45PM EDT550.000.020.000.01-0.27-93.10%2,3738897.03%
COST220819P005525002022-08-19 3:51PM EDT552.500.020.000.01-0.43-95.56%6354443.61%
COST220819P005550002022-08-19 3:59PM EDT555.000.300.090.89-0.46-60.53%1,3566475.42%
COST220819P005575002022-08-19 3:58PM EDT557.502.582.213.15+1.33+106.40%4882839.18%
COST220819P005600002022-08-19 3:44PM EDT560.005.404.755.85+3.25+151.16%27033317.65%
COST220819P005650002022-08-19 3:50PM EDT565.009.909.7510.65+4.60+86.79%12714023.15%
COST220819P005700002022-08-19 3:15PM EDT570.0015.4514.5515.75+6.75+77.59%156634.47%
COST220819P005750002022-08-17 2:14PM EDT575.0016.4018.6021.750.00-13063.01%
COST220819P005800002022-08-17 10:31AM EDT580.0028.0023.5026.700.00-1172.17%
COST220819P005850002022-08-02 10:19AM EDT585.0044.2529.4531.300.00-2073.73%
COST220819P005900002022-07-13 1:02PM EDT590.0094.2551.7554.700.00-90271.90%
COST220819P005950002022-07-11 1:48PM EDT595.0091.1053.3556.800.00-50255.98%
COST220819P006000002022-08-19 9:59AM EDT600.0045.0043.8046.60+2.00+4.65%22106.20%
COST220819P006050002022-08-19 10:04AM EDT605.0050.1448.8051.70+4.04+8.76%11116.85%
COST220819P006100002022-07-20 1:32PM EDT610.0086.3553.8556.500.00-40120.07%
COST220819P006200002022-07-26 1:06PM EDT620.00107.8764.5066.600.00-1089.65%
COST220819P006300002022-08-16 2:46PM EDT630.0077.4574.5575.850.00-130125.29%
COST220819P006350002022-08-17 12:46PM EDT635.0079.9579.1081.450.00---156.10%
COST220819P006700002022-07-14 2:22PM EDT670.00159.40130.45135.050.00-160452.03%
COST220819P006800002022-07-14 2:32PM EDT680.00168.90141.40145.050.00--0476.48%
COST220819P007000002022-07-27 2:35PM EDT700.00180.80144.20146.800.00--0154.69%