Australia markets open in 7 hours 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.00+6.54 (+0.91%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C004800002024-04-15 9:37AM EDT480.00255.68238.40244.300.00--1224.51%
COST240426C005500002024-04-19 2:50PM EDT550.00156.04167.55175.400.00-12173.97%
COST240426C006000002024-04-17 9:30AM EDT600.00123.35117.45125.150.00-11125.94%
COST240426C006150002024-04-18 2:50PM EDT615.0096.81103.80109.700.00-11108.51%
COST240426C006250002024-04-15 11:56AM EDT625.00109.5794.6599.700.00-701460.89%
COST240426C006300002024-04-18 10:00AM EDT630.0088.0289.7094.900.00--2062.50%
COST240426C006350002024-04-18 2:29PM EDT635.0076.5084.5589.700.00-3952.64%
COST240426C006400002024-04-18 9:44AM EDT640.0077.4379.4085.000.00--2053.03%
COST240426C006450002024-04-22 3:35PM EDT645.0071.8074.3079.750.00-1183.33%
COST240426C006500002024-04-15 11:36AM EDT650.0085.0869.3074.850.00-483479.81%
COST240426C006550002024-04-19 10:21AM EDT655.0053.1463.2069.950.00-808076.22%
COST240426C006600002024-04-17 2:14PM EDT660.0053.9559.4064.850.00--171.14%
COST240426C006650002024-04-16 3:41PM EDT665.0052.8153.5060.000.00--167.80%
COST240426C006700002024-04-19 10:21AM EDT670.0038.4049.5054.550.00-809260.34%
COST240426C006750002024-04-19 10:08AM EDT675.0035.6044.5549.850.00-102257.95%
COST240426C006800002024-04-22 1:40PM EDT680.0035.6039.4044.900.00-11253.77%
COST240426C006850002024-03-15 9:46AM EDT685.0051.5945.2550.650.00-1286.00%
COST240426C006900002024-04-23 10:47AM EDT690.0031.6228.6032.10+4.57+16.89%12420.66%
COST240426C006950002024-04-23 12:07PM EDT695.0026.7524.9028.45+9.60+127.15%1631.60%
COST240426C007000002024-04-23 11:19AM EDT700.0023.3019.6022.15+5.35+29.81%2947715.97%
COST240426C007050002024-04-23 11:40AM EDT705.0017.0316.8018.10+3.86+29.31%3717420.92%
COST240426C007075002024-04-23 11:04AM EDT707.5015.9314.6017.10+5.38+51.00%136926.12%
COST240426C007100002024-04-23 11:50AM EDT710.0011.9512.3513.30+2.95+32.78%3533917.59%
COST240426C007125002024-04-23 10:37AM EDT712.5012.4910.4011.05+4.76+61.58%7719616.37%
COST240426C007150002024-04-23 12:07PM EDT715.008.908.709.30+3.40+61.82%15731016.82%
COST240426C007175002024-04-23 11:56AM EDT717.506.807.107.65+2.38+53.85%8033516.92%
COST240426C007200002024-04-23 12:07PM EDT720.005.885.606.05+2.48+72.94%30038716.56%
COST240426C007225002024-04-23 12:07PM EDT722.504.554.454.70+1.79+64.86%18023016.39%
COST240426C007250002024-04-23 12:07PM EDT725.003.403.253.50+1.33+64.25%29368516.06%
COST240426C007275002024-04-23 12:07PM EDT727.502.602.442.60+0.80+44.44%15015916.07%
COST240426C007300002024-04-23 12:09PM EDT730.001.901.801.93+0.79+71.17%2,3381,76316.27%
COST240426C007325002024-04-23 12:06PM EDT732.501.251.331.42+0.30+31.58%9219616.52%
COST240426C007350002024-04-23 12:07PM EDT735.001.000.921.02+0.29+40.85%19360816.70%
COST240426C007375002024-04-23 11:34AM EDT737.500.690.650.73+0.17+32.69%16826016.94%
COST240426C007400002024-04-23 11:49AM EDT740.000.400.460.53+0.04+11.11%13043017.30%
COST240426C007425002024-04-23 11:12AM EDT742.500.440.330.39+0.18+69.23%6410917.73%
COST240426C007450002024-04-23 11:12AM EDT745.000.300.230.29+0.10+50.00%1621,02318.19%
COST240426C007475002024-04-23 11:31AM EDT747.500.180.160.210.00-142918.56%
COST240426C007500002024-04-23 11:43AM EDT750.000.160.130.17+0.04+33.33%6771519.26%
COST240426C007525002024-04-23 11:43AM EDT752.500.110.100.150.00-148320.22%
COST240426C007550002024-04-23 11:35AM EDT755.000.110.080.12+0.04+57.14%2127020.85%
COST240426C007600002024-04-23 10:16AM EDT760.000.040.050.10-0.03-42.86%1119022.80%
COST240426C007650002024-04-23 12:06PM EDT765.000.100.050.24+0.02+25.00%7017128.88%
COST240426C007700002024-04-23 11:06AM EDT770.000.060.000.47+0.03+100.00%26935.52%
COST240426C007750002024-04-22 3:49PM EDT775.000.060.040.100.00-314730.08%
COST240426C007800002024-04-23 9:52AM EDT780.000.020.000.11-0.01-33.33%222232.81%
COST240426C007850002024-04-23 11:19AM EDT785.000.030.000.11+0.01+50.00%68635.16%
COST240426C007900002024-04-23 9:56AM EDT790.000.050.010.540.00-197147.78%
COST240426C007950002024-04-23 11:19AM EDT795.000.190.000.21-0.18-48.65%56443.36%
COST240426C008000002024-04-22 3:23PM EDT800.000.020.000.070.00-421639.65%
COST240426C008050002024-04-22 10:07AM EDT805.000.020.000.480.00-51454.66%
COST240426C008100002024-04-23 10:25AM EDT810.000.030.010.16+0.01+50.00%19548.63%
COST240426C008150002024-04-02 2:18PM EDT815.000.160.001.480.00-19664.36%
COST240426C008200002024-04-11 2:22PM EDT820.000.150.001.500.00-1467.14%
COST240426C008250002024-04-10 3:39PM EDT825.000.110.000.200.00-14152.15%
COST240426C008300002024-04-04 10:10AM EDT830.000.140.001.500.00-11172.27%
COST240426C008350002024-04-23 11:44AM EDT835.000.020.010.020.00-87347.66%
COST240426C008400002024-03-08 2:11PM EDT840.002.400.043.900.00-101693.14%
COST240426C008500002024-04-23 9:39AM EDT850.000.010.000.82-0.02-66.67%18774.71%
COST240426C008600002024-04-22 1:21PM EDT860.000.020.000.040.00-2356.25%
COST240426C008700002024-04-23 12:09PM EDT870.000.010.000.060.00-119861.72%
COST240426C008800002024-04-22 1:22PM EDT880.000.040.000.040.00-53362.89%
COST240426C009000002024-04-23 10:50AM EDT900.000.010.000.01-0.01-50.00%3827362.50%
COST240426C009100002024-04-02 10:15AM EDT910.000.160.001.010.00-311103.22%
COST240426C009300002024-03-12 10:06AM EDT930.000.670.001.500.00--1117.97%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P005000002024-04-05 1:00PM EDT500.000.230.000.23+0.14+155.56%16133.98%
COST240426P005500002024-04-16 3:41PM EDT550.000.040.001.500.00-432130.62%
COST240426P005600002024-03-11 9:30AM EDT560.000.480.000.000.00-9950.00%
COST240426P005700002024-03-11 12:19PM EDT570.000.260.002.570.00-11127.00%
COST240426P005800002024-03-11 3:23PM EDT580.000.300.013.850.00-12129.05%
COST240426P005850002024-03-08 4:19PM EDT585.000.430.052.560.00-11115.58%
COST240426P005950002024-03-12 12:38PM EDT595.000.300.003.850.00--1116.63%
COST240426P006000002024-04-23 10:04AM EDT600.000.400.000.06+0.38+1,900.00%24962.50%
COST240426P006050002024-03-18 11:37AM EDT605.000.310.010.230.00-1769.53%
COST240426P006100002024-03-20 1:11PM EDT610.000.280.000.040.00-1855.47%
COST240426P006150002024-04-09 3:36PM EDT615.000.190.000.770.00-4674.71%
COST240426P006200002024-04-19 12:42PM EDT620.000.040.000.740.00-81671.00%
COST240426P006250002024-04-22 1:31PM EDT625.000.010.000.20-0.02-66.67%17556.84%
COST240426P006300002024-04-18 11:06AM EDT630.000.190.000.300.00-104056.84%
COST240426P006350002024-04-22 11:19AM EDT635.000.250.030.090.00-17950.59%
COST240426P006400002024-04-22 9:40AM EDT640.000.150.020.100.00-516348.44%
COST240426P006450002024-04-22 3:49PM EDT645.000.050.020.100.00-1013045.70%
COST240426P006500002024-04-22 3:10PM EDT650.000.050.000.050.00-8922339.45%
COST240426P006550002024-04-22 2:57PM EDT655.000.030.030.11-0.03-50.00%312140.63%
COST240426P006600002024-04-23 10:27AM EDT660.000.050.040.07-0.01-16.67%1227035.74%
COST240426P006650002024-04-22 3:34PM EDT665.000.090.030.070.00-11121433.01%
COST240426P006700002024-04-23 11:24AM EDT670.000.070.040.10-0.06-46.15%3235631.84%
COST240426P006750002024-04-23 11:59AM EDT675.000.110.060.10-0.07-38.89%311,54529.05%
COST240426P006800002024-04-23 12:03PM EDT680.000.120.100.13-0.13-52.00%9949127.30%
COST240426P006850002024-04-23 12:03PM EDT685.000.170.140.19-0.17-50.00%6548625.93%
COST240426P006900002024-04-23 11:51AM EDT690.000.260.220.27-0.34-56.67%10667124.32%
COST240426P006950002024-04-23 11:59AM EDT695.000.400.330.39-0.42-51.22%6249522.73%
COST240426P007000002024-04-23 12:00PM EDT700.000.600.530.61-0.95-61.29%16671821.41%
COST240426P007050002024-04-23 11:59AM EDT705.001.150.931.03-1.20-51.06%18241720.51%
COST240426P007075002024-04-23 12:00PM EDT707.501.431.241.35-1.77-55.31%4421920.15%
COST240426P007100002024-04-23 12:09PM EDT710.001.711.651.77-2.39-58.29%25741319.86%
COST240426P007125002024-04-23 12:02PM EDT712.502.542.182.29-2.06-44.78%5220219.54%
COST240426P007150002024-04-23 12:03PM EDT715.003.182.772.91-2.92-47.87%15147119.14%
COST240426P007175002024-04-23 11:59AM EDT717.504.153.553.90-2.35-36.15%857319.56%
COST240426P007200002024-04-23 12:08PM EDT720.004.804.554.80-4.20-46.67%14320719.08%
COST240426P007225002024-04-23 12:06PM EDT722.506.055.906.05-4.60-43.19%556419.22%
COST240426P007250002024-04-23 11:39AM EDT725.007.707.207.65-3.36-30.38%821019.97%
COST240426P007275002024-04-23 10:33AM EDT727.508.378.759.30-6.51-43.75%811420.36%
COST240426P007300002024-04-23 10:50AM EDT730.0010.3310.5511.30-5.14-33.23%1118121.56%
COST240426P007325002024-04-23 11:03AM EDT732.5011.9912.5513.40-5.32-30.73%12222.79%
COST240426P007350002024-04-23 12:09PM EDT735.0015.3513.7517.00-4.85-25.49%415329.76%
COST240426P007375002024-04-15 1:29PM EDT737.5020.2016.5519.550.00--732.61%
COST240426P007400002024-04-22 10:00AM EDT740.0031.4317.8521.850.00-17634.34%
COST240426P007425002024-04-15 12:47PM EDT742.5018.7019.1023.800.00--134.41%
COST240426P007450002024-04-19 1:09PM EDT745.0040.5021.3526.350.00-12536.98%
COST240426P007475002024-04-15 1:18PM EDT747.5023.5023.9528.850.00--1739.25%
COST240426P007500002024-04-19 11:33AM EDT750.0046.3126.2531.300.00-16041.24%
COST240426P007525002024-04-16 1:55PM EDT752.5039.5029.4535.100.00--2049.49%
COST240426P007550002024-04-22 10:14AM EDT755.0046.0531.9536.200.00-91145.04%
COST240426P007600002024-04-01 12:27PM EDT760.0037.4738.2041.550.00-1051.01%
COST240426P007650002024-04-18 10:46AM EDT765.0048.0041.8546.450.00-1054.57%
COST240426P007700002024-03-21 2:24PM EDT770.0026.1056.3065.850.00-10100.91%
COST240426P007750002024-03-21 12:41PM EDT775.0028.2861.4070.850.00-20105.96%
COST240426P007800002024-03-26 10:22AM EDT780.0046.0057.0061.300.00-1065.22%
COST240426P007850002024-03-20 2:57PM EDT785.0044.6171.5580.350.00-280114.60%
COST240426P007900002024-03-20 2:49PM EDT790.0051.7876.3585.400.00--0118.81%
COST240426P008000002024-03-20 2:48PM EDT800.0061.8286.1095.150.00--0126.48%
COST240426P008050002024-03-12 1:32PM EDT805.0070.5569.0076.700.00--00.00%
COST240426P008100002024-03-12 1:32PM EDT810.0075.4573.4082.600.00--00.00%
COST240426P008200002024-03-20 2:47PM EDT820.0082.01106.20115.750.00--0144.49%
COST240426P008300002024-03-07 4:41PM EDT830.0059.52111.10120.700.00--0127.54%
COST240426P008400002024-03-07 4:41PM EDT840.0067.20121.00130.750.00--0134.42%
COST240426P008800002024-03-20 3:46PM EDT880.00139.69166.30175.700.00--0188.54%
COST240426P008900002024-03-20 2:49PM EDT890.00151.76176.10185.700.00--0194.70%
COST240426P009000002024-03-20 2:48PM EDT900.00161.83186.15195.650.00--0201.22%
COST240426P009200002024-03-20 2:47PM EDT920.00182.03206.20215.650.00--0213.96%