Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.53-9.33 (-1.85%)
At close: 04:00PM EST
494.00 -0.53 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004000002022-11-23 11:36AM EST400.00136.2093.0096.650.00--273.10%
COST221209C004250002022-12-02 11:34AM EST425.0070.0768.5571.10-1.93-2.68%1354.69%
COST221209C004300002022-12-01 12:04PM EST430.0074.6763.3566.700.00-1055.76%
COST221209C004350002022-11-21 10:52AM EST435.0092.1358.4561.850.00-3054.15%
COST221209C004600002022-12-02 3:33PM EST460.0037.0535.1038.30-10.20-21.59%4957.61%
COST221209C004700002022-12-02 3:38PM EST470.0028.4026.3028.75-8.69-23.43%2548.64%
COST221209C004750002022-12-02 3:17PM EST475.0025.7025.0525.50-6.75-20.80%201550.63%
COST221209C004800002022-12-02 3:53PM EST480.0020.5020.1020.55-7.80-27.56%673144.21%
COST221209C004850002022-12-02 3:54PM EST485.0017.0616.7017.15-10.24-37.51%34943.53%
COST221209C004900002022-12-02 3:56PM EST490.0013.9013.7014.10-8.06-36.70%1415043.01%
COST221209C004950002022-12-02 3:58PM EST495.0011.4010.9511.40-6.50-36.31%29414342.57%
COST221209C005000002022-12-02 3:59PM EST500.008.758.659.00-6.18-41.39%63426241.97%
COST221209C005025002022-12-02 3:58PM EST502.507.907.557.90-5.47-40.91%1307341.57%
COST221209C005050002022-12-02 3:59PM EST505.006.756.556.95-5.43-44.58%56117941.41%
COST221209C005075002022-12-02 3:54PM EST507.506.055.706.05-5.00-45.25%18518641.11%
COST221209C005100002022-12-02 3:59PM EST510.005.054.955.25-4.65-47.94%48947840.90%
COST221209C005125002022-12-02 3:59PM EST512.504.364.204.55-4.29-49.60%4211640.78%
COST221209C005150002022-12-02 3:58PM EST515.003.843.553.85-3.76-49.47%52926540.33%
COST221209C005200002022-12-02 3:59PM EST520.002.742.572.79-3.06-52.76%37451940.02%
COST221209C005225002022-12-02 3:38PM EST522.502.432.162.37-2.72-52.82%33412339.97%
COST221209C005250002022-12-02 3:58PM EST525.001.941.852.00-2.51-56.40%39080039.89%
COST221209C005275002022-12-02 3:57PM EST527.501.651.521.71-2.20-57.14%4911540.04%
COST221209C005300002022-12-02 3:59PM EST530.001.381.561.68-1.92-58.18%42337541.85%
COST221209C005325002022-12-02 3:59PM EST532.501.161.061.20-1.64-58.57%21414240.00%
COST221209C005350002022-12-02 3:55PM EST535.001.060.901.02-1.42-57.26%37435740.20%
COST221209C005375002022-12-02 3:45PM EST537.500.860.760.87-1.19-58.05%24715540.44%
COST221209C005400002022-12-02 3:59PM EST540.000.690.630.74-1.12-61.88%28443140.67%
COST221209C005425002022-12-02 3:34PM EST542.500.631.411.55-0.92-59.35%946350.35%
COST221209C005450002022-12-02 3:48PM EST545.000.500.440.54-0.77-60.63%26730841.24%
COST221209C005500002022-12-02 3:56PM EST550.000.400.350.37-0.51-56.04%29247941.36%
COST221209C005550002022-12-02 3:25PM EST555.000.310.270.31-0.34-52.31%20433142.92%
COST221209C005600002022-12-02 3:59PM EST560.000.220.170.24-0.26-54.17%19446743.90%
COST221209C005650002022-12-02 3:38PM EST565.000.160.150.18-0.15-48.39%8126944.58%
COST221209C005700002022-12-02 3:25PM EST570.000.110.120.15-0.12-52.17%7121045.90%
COST221209C005750002022-12-02 2:49PM EST575.000.090.060.12-0.09-50.00%6918546.97%
COST221209C005800002022-12-02 2:57PM EST580.000.070.050.09-0.07-50.00%2122447.56%
COST221209C005850002022-12-02 3:36PM EST585.000.060.020.08-0.03-33.33%1710649.02%
COST221209C005900002022-12-02 3:59PM EST590.000.050.030.05-0.02-28.57%151848.63%
COST221209C005950002022-12-02 12:38PM EST595.000.040.000.07-0.01-20.00%28252.54%
COST221209C006000002022-12-02 3:56PM EST600.000.030.010.06+0.01+50.00%138950.78%
COST221209C006050002022-12-02 11:50AM EST605.000.030.000.06-0.02-40.00%1510851.95%
COST221209C006100002022-12-02 3:56PM EST610.000.020.000.05-0.06-75.00%19353.13%
COST221209C006150002022-11-29 3:41PM EST615.000.050.000.050.00-13654.69%
COST221209C006200002022-12-01 11:02AM EST620.000.040.000.050.00-12656.64%
COST221209C006300002022-11-22 12:44PM EST630.000.060.000.050.00-142260.16%
COST221209C006400002022-11-23 10:58AM EST640.000.050.000.040.00-354662.50%
COST221209C006500002022-11-23 10:58AM EST650.000.030.000.040.00--7065.63%
COST221209C006600002022-11-23 10:58AM EST660.000.020.000.040.00--3569.14%
COST221209C007000002022-11-30 10:24AM EST700.000.020.000.000.00-1650.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P002800002022-12-01 9:55AM EST280.000.010.000.010.00-12118.75%
COST221209P003000002022-11-03 9:46AM EST300.000.180.000.040.00--9118.75%
COST221209P003100002022-12-01 2:15PM EST310.000.020.000.040.00-13345110.94%
COST221209P003200002022-11-22 10:25AM EST320.000.010.000.040.00-250103.91%
COST221209P003300002022-11-21 11:06AM EST330.000.030.000.040.00-35996.88%
COST221209P003400002022-12-01 10:11AM EST340.000.030.000.040.00-57390.63%
COST221209P003500002022-12-02 2:03PM EST350.000.030.000.05-0.01-25.00%110185.55%
COST221209P003600002022-12-02 11:45AM EST360.000.030.000.05-0.03-50.00%1611178.91%
COST221209P003700002022-12-02 1:13PM EST370.000.040.010.00-0.05-55.56%26064.06%
COST221209P003800002022-12-02 1:45PM EST380.000.070.000.05+0.04+133.33%44766.41%
COST221209P003900002022-12-02 3:15PM EST390.000.050.000.07-0.09-64.29%7414962.50%
COST221209P004000002022-12-02 3:57PM EST400.000.090.050.12-0.02-18.18%3620262.11%
COST221209P004050002022-12-02 1:54PM EST405.000.140.050.10-0.01-6.67%48358.01%
COST221209P004100002022-12-02 3:57PM EST410.000.100.070.11-0.06-37.50%786656.06%
COST221209P004150002022-12-02 2:15PM EST415.000.200.100.19-0.01-4.76%438856.06%
COST221209P004200002022-12-02 3:35PM EST420.000.220.220.23-0.04-15.38%2115156.06%
COST221209P004250002022-12-02 1:57PM EST425.000.310.180.27-0.01-3.12%159052.49%
COST221209P004300002022-12-02 3:59PM EST430.000.310.250.30-0.04-11.43%21522750.54%
COST221209P004350002022-12-02 3:59PM EST435.000.350.340.44-0.10-22.22%17743350.83%
COST221209P004400002022-12-02 3:56PM EST440.000.590.460.57-0.02-3.28%1558749.37%
COST221209P004450002022-12-02 3:51PM EST445.000.750.630.74+0.06+8.70%33550547.93%
COST221209P004500002022-12-02 3:59PM EST450.000.940.870.99+0.01+1.08%54653046.80%
COST221209P004550002022-12-02 3:50PM EST455.001.291.191.31+0.11+9.32%10419945.62%
COST221209P004600002022-12-02 3:56PM EST460.001.800.000.00+0.24+15.38%672012.50%
COST221209P004650002022-12-02 3:59PM EST465.002.292.252.40+0.21+10.10%50438944.09%
COST221209P004700002022-12-02 3:59PM EST470.003.053.053.25+0.44+16.86%69866643.64%
COST221209P004750002022-12-02 3:58PM EST475.004.164.104.25+0.81+24.18%50246742.82%
COST221209P004800002022-12-02 3:59PM EST480.005.505.405.65+1.22+28.50%55463242.66%
COST221209P004850002022-12-02 3:59PM EST485.007.157.007.30+1.63+29.53%31444842.29%
COST221209P004900002022-12-02 3:59PM EST490.009.078.959.25+2.14+30.88%43053541.82%
COST221209P004950002022-12-02 3:59PM EST495.0011.2111.1011.50+2.75+32.51%53230241.21%
COST221209P005000002022-12-02 3:59PM EST500.0013.8513.8014.20+3.25+30.66%70093540.97%
COST221209P005025002022-12-02 3:54PM EST502.5015.4515.2015.65+3.87+33.42%10919640.74%
COST221209P005050002022-12-02 3:54PM EST505.0016.9916.7017.15+4.29+33.78%11430140.36%
COST221209P005075002022-12-02 2:45PM EST507.5019.5518.3518.80+5.45+38.65%1422640.23%
COST221209P005100002022-12-02 3:58PM EST510.0020.0020.0520.50+4.25+26.98%6124339.98%
COST221209P005125002022-12-02 1:34PM EST512.5023.8121.8022.25+7.16+43.00%1510339.59%
COST221209P005150002022-12-02 3:54PM EST515.0023.9923.7024.15+5.44+29.33%2715839.53%
COST221209P005175002022-12-02 2:03PM EST517.5026.6425.6526.10+6.74+33.87%197139.38%
COST221209P005200002022-12-02 3:33PM EST520.0027.4127.2028.55+6.18+29.11%3122541.57%
COST221209P005225002022-12-02 3:54PM EST522.5029.9928.9531.40+7.29+32.11%96545.78%
COST221209P005250002022-12-02 3:56PM EST525.0032.0931.5032.60+6.80+26.89%10448440.72%
COST221209P005275002022-12-02 3:27PM EST527.5033.7933.6535.25+7.24+27.27%36043.80%
COST221209P005300002022-12-02 3:46PM EST530.0036.5035.4537.90+6.96+23.56%415646.86%
COST221209P005325002022-12-01 1:48PM EST532.5030.0637.5040.400.00-163848.98%
COST221209P005350002022-12-02 9:35AM EST535.0040.7339.9542.75+8.13+24.94%110550.05%
COST221209P005375002022-12-01 12:23PM EST537.5034.7042.1545.100.00-44151.01%
COST221209P005400002022-12-01 2:20PM EST540.0037.5845.1047.450.00-152651.88%
COST221209P005425002022-12-01 2:13PM EST542.5039.9247.2049.800.00-4501,48052.64%
COST221209P005450002022-12-01 2:13PM EST545.0042.5249.5551.200.00-4391,47743.85%
COST221209P005500002022-12-01 3:50PM EST550.0045.0554.4057.200.00-33557.31%
COST221209P005550002022-12-02 1:35PM EST555.0062.4061.3562.30+13.14+26.67%35457.35%
COST221209P005600002022-11-30 3:55PM EST560.0025.1564.0067.550.00-173367.36%
COST221209P005650002022-12-02 1:33PM EST565.0072.1569.2571.90+39.49+120.91%1264.72%
COST221209P005700002022-12-02 10:19AM EST570.0073.2374.5077.10+2.83+4.02%15451.56%