Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00220000 | 2022-08-10 12:45PM EDT | 220.00 | 328.70 | 318.90 | 322.70 | +1.20 | +0.37% | 1 | 1 | 245.25% |
| COST230616C00260000 | 2022-07-21 3:25PM EDT | 260.00 | 277.08 | 280.95 | 284.05 | 0.00 | - | - | 1 | 208.87% |
| COST230616C00270000 | 2022-08-03 9:39AM EDT | 270.00 | 285.79 | 270.95 | 275.60 | 0.00 | - | - | 2 | 201.48% |
| COST230616C00300000 | 2022-07-08 2:21PM EDT | 300.00 | 213.62 | 255.70 | 259.50 | 0.00 | - | - | 2 | 201.56% |
| COST230616C00320000 | 2022-08-08 3:14PM EDT | 320.00 | 231.95 | 225.00 | 228.55 | 0.00 | - | - | 2 | 167.56% |
| COST230616C00345000 | 2022-07-26 12:57PM EDT | 345.00 | 181.87 | 203.20 | 205.35 | 0.00 | - | - | 4 | 153.53% |
| COST230616C00350000 | 2022-08-09 2:49PM EDT | 350.00 | 201.05 | 198.25 | 200.75 | 0.00 | - | 2 | 5 | 150.40% |
| COST230616C00365000 | 2022-08-01 9:35AM EDT | 365.00 | 196.35 | 183.90 | 187.75 | 0.00 | - | - | 2 | 142.16% |
| COST230616C00370000 | 2022-08-01 9:35AM EDT | 370.00 | 191.91 | 180.25 | 184.35 | 0.00 | - | - | 6 | 140.91% |
| COST230616C00390000 | 2022-08-11 11:16AM EDT | 390.00 | 166.92 | 163.75 | 168.05 | +166.92 | - | 1 | 7 | 132.67% |
| COST230616C00400000 | 2022-08-11 11:16AM EDT | 400.00 | 158.45 | 154.65 | 156.90 | -7.55 | -4.55% | 1 | 21 | 126.08% |
| COST230616C00410000 | 2022-08-02 3:37PM EDT | 410.00 | 157.67 | 146.30 | 148.50 | 0.00 | - | 5 | 28 | 121.81% |
| COST230616C00420000 | 2022-08-04 1:33PM EDT | 420.00 | 146.95 | 138.35 | 140.70 | 0.00 | - | - | 11 | 118.16% |
| COST230616C00430000 | 2022-08-05 3:58PM EDT | 430.00 | 136.94 | 130.75 | 132.60 | 0.00 | - | - | 124 | 114.50% |
| COST230616C00440000 | 2022-07-15 11:02AM EDT | 440.00 | 115.48 | 122.30 | 124.65 | 0.00 | - | - | 49 | 110.39% |
| COST230616C00450000 | 2022-08-11 10:28AM EDT | 450.00 | 118.64 | 115.10 | 117.05 | +1.14 | +0.97% | 2 | 53 | 107.17% |
| COST230616C00460000 | 2022-08-01 1:28PM EDT | 460.00 | 120.77 | 108.00 | 109.45 | 0.00 | - | - | 48 | 103.93% |
| COST230616C00470000 | 2022-08-08 10:45AM EDT | 470.00 | 110.55 | 100.10 | 102.10 | 0.00 | - | 1 | 33 | 100.30% |
| COST230616C00480000 | 2022-08-10 1:28PM EDT | 480.00 | 99.15 | 93.70 | 95.25 | +1.85 | +1.90% | - | 26 | 97.69% |
| COST230616C00490000 | 2022-08-10 1:27PM EDT | 490.00 | 92.50 | 86.50 | 88.95 | +1.55 | +1.70% | 2 | 136 | 94.82% |
| COST230616C00500000 | 2022-08-10 1:02PM EDT | 500.00 | 86.19 | 80.50 | 81.90 | +1.99 | +2.36% | 1 | 578 | 92.06% |
| COST230616C00510000 | 2022-08-10 3:12PM EDT | 510.00 | 76.94 | 73.85 | 75.60 | -3.31 | -4.12% | 1 | 39 | 89.22% |
| COST230616C00520000 | 2022-08-10 2:21PM EDT | 520.00 | 72.35 | 67.65 | 69.60 | -0.37 | -0.51% | 1 | 39 | 86.63% |
| COST230616C00530000 | 2022-08-11 10:10AM EDT | 530.00 | 65.89 | 63.00 | 64.20 | +0.64 | +0.98% | 1 | 53 | 85.01% |
| COST230616C00540000 | 2022-08-10 10:04AM EDT | 540.00 | 65.53 | 57.15 | 59.65 | +6.08 | +10.23% | 3 | 53 | 83.03% |
| COST230616C00550000 | 2022-08-10 12:45PM EDT | 550.00 | 57.95 | 52.60 | 53.60 | +3.92 | +7.26% | 3 | 118 | 80.75% |
| COST230616C00560000 | 2022-08-10 3:12PM EDT | 560.00 | 49.69 | 47.10 | 48.90 | -0.31 | -0.62% | 5 | 68 | 78.49% |
| COST230616C00570000 | 2022-08-10 3:02PM EDT | 570.00 | 45.91 | 43.45 | 44.45 | +1.35 | +3.03% | 2 | 61 | 77.15% |
| COST230616C00580000 | 2022-08-10 2:32PM EDT | 580.00 | 41.80 | 38.85 | 40.05 | +1.42 | +3.52% | 31 | 95 | 75.11% |
| COST230616C00600000 | 2022-08-11 10:53AM EDT | 600.00 | 33.90 | 31.60 | 32.80 | +0.14 | +0.41% | 1 | 169 | 72.31% |
| COST230616C00620000 | 2022-08-10 2:32PM EDT | 620.00 | 27.45 | 25.30 | 26.35 | -0.70 | -2.49% | 1 | 146 | 69.61% |
| COST230616C00640000 | 2022-08-11 10:25AM EDT | 640.00 | 21.40 | 20.25 | 21.00 | +0.05 | +0.23% | 2 | 125 | 67.43% |
| COST230616C00660000 | 2022-08-11 11:12AM EDT | 660.00 | 16.75 | 16.05 | 16.60 | -0.95 | -5.37% | 7 | 226 | 65.53% |
| COST230616C00680000 | 2022-08-11 12:37PM EDT | 680.00 | 13.35 | 12.50 | 13.45 | -0.85 | -5.99% | 23 | 160 | 64.14% |
| COST230616C00700000 | 2022-08-11 9:30AM EDT | 700.00 | 11.05 | 9.85 | 10.30 | 0.00 | - | 1 | 65 | 62.59% |
| COST230616C00720000 | 2022-08-11 2:00PM EDT | 720.00 | 7.90 | 7.60 | 8.05 | -1.05 | -11.73% | 1 | 11 | 61.37% |
| COST230616C00740000 | 2022-08-10 12:34PM EDT | 740.00 | 7.00 | 5.95 | 6.35 | -0.35 | -4.76% | 1 | 31 | 60.55% |
| COST230616C00760000 | 2022-08-04 3:58PM EDT | 760.00 | 5.75 | 4.55 | 4.95 | 0.00 | - | 2 | 28 | 59.65% |
| COST230616C00800000 | 2022-08-01 9:38AM EDT | 800.00 | 3.70 | 2.64 | 2.98 | 0.00 | - | - | 16 | 58.20% |
| COST230616C00820000 | 2022-07-15 10:22AM EDT | 820.00 | 2.46 | 1.91 | 2.75 | 0.00 | - | - | 6 | 58.40% |
| COST230616C00840000 | 2022-08-11 11:45AM EDT | 840.00 | 1.73 | 1.60 | 2.10 | -0.17 | -8.95% | 105 | 40 | 58.18% |
| COST230616C00860000 | 2022-07-27 3:16PM EDT | 860.00 | 1.10 | 1.15 | 1.78 | 0.00 | - | - | 45 | 57.96% |
| COST230616C00880000 | 2022-08-11 10:50AM EDT | 880.00 | 1.17 | 0.92 | 1.44 | +0.11 | +10.38% | 5 | 45 | 57.92% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616P00220000 | 2022-08-10 12:46PM EDT | 220.00 | 1.28 | 0.78 | 1.83 | -0.10 | -7.25% | - | 83 | 84.39% |
| COST230616P00230000 | 2022-08-04 11:54AM EDT | 230.00 | 1.55 | 0.93 | 2.08 | 0.00 | - | - | 3 | 82.06% |
| COST230616P00240000 | 2022-08-04 11:54AM EDT | 240.00 | 1.78 | 1.10 | 2.34 | 0.00 | - | - | 3 | 79.71% |
| COST230616P00250000 | 2022-08-11 11:07AM EDT | 250.00 | 1.94 | 1.45 | 2.48 | -0.04 | -2.02% | 41 | 12 | 77.48% |
| COST230616P00270000 | 2022-08-11 1:52PM EDT | 270.00 | 2.45 | 2.19 | 3.15 | +2.45 | - | 10 | 5 | 73.90% |
| COST230616P00280000 | 2022-07-21 9:30AM EDT | 280.00 | 2.85 | 1.99 | 3.55 | 0.00 | - | - | 25 | 70.51% |
| COST230616P00290000 | 2022-07-28 2:11PM EDT | 290.00 | 3.50 | 2.29 | 3.60 | 0.00 | - | - | 13 | 67.55% |
| COST230616P00300000 | 2022-08-11 11:06AM EDT | 300.00 | 3.26 | 2.63 | 4.30 | -0.24 | -6.86% | 20 | 17 | 66.14% |
| COST230616P00305000 | 2022-07-26 1:08PM EDT | 305.00 | 4.90 | 2.81 | 4.55 | 0.00 | - | - | 3 | 65.15% |
| COST230616P00310000 | 2022-07-28 11:43AM EDT | 310.00 | 4.10 | 3.05 | 4.80 | 0.00 | - | - | 28 | 64.24% |
| COST230616P00320000 | 2022-07-19 10:17AM EDT | 320.00 | 5.85 | 4.35 | 5.15 | 0.00 | - | - | 61 | 63.43% |
| COST230616P00325000 | 2022-08-05 1:15PM EDT | 325.00 | 4.75 | 4.50 | 5.05 | 0.00 | - | - | 0 | 61.63% |
| COST230616P00330000 | 2022-07-06 1:37PM EDT | 330.00 | 8.50 | 4.80 | 5.85 | 0.00 | - | - | 20 | 61.50% |
| COST230616P00335000 | 2022-07-18 1:40PM EDT | 335.00 | 6.75 | 5.45 | 5.65 | 0.00 | - | - | 8 | 60.28% |
| COST230616P00340000 | 2022-08-08 11:22AM EDT | 340.00 | 5.37 | 5.80 | 6.00 | 0.00 | - | 2 | 16 | 59.41% |
| COST230616P00345000 | 2022-07-21 1:26PM EDT | 345.00 | 7.39 | 6.10 | 6.35 | 0.00 | - | - | 2 | 58.42% |
| COST230616P00350000 | 2022-08-11 11:07AM EDT | 350.00 | 6.40 | 6.45 | 6.70 | +0.10 | +1.59% | 1 | 136 | 57.45% |
| COST230616P00355000 | 2022-08-04 11:30AM EDT | 355.00 | 6.76 | 6.90 | 7.10 | 0.00 | - | - | 105 | 56.63% |
| COST230616P00360000 | 2022-08-11 10:25AM EDT | 360.00 | 7.18 | 7.25 | 7.50 | -0.17 | -2.31% | 10 | 22 | 55.64% |
| COST230616P00365000 | 2022-08-04 11:30AM EDT | 365.00 | 7.58 | 7.65 | 8.00 | 0.00 | - | - | 4 | 54.78% |
| COST230616P00370000 | 2022-08-11 10:25AM EDT | 370.00 | 8.04 | 8.20 | 8.45 | +0.01 | +0.12% | 2 | 33 | 53.97% |
| COST230616P00375000 | 2022-07-20 11:04AM EDT | 375.00 | 10.60 | 8.55 | 9.15 | 0.00 | - | - | 17 | 53.16% |
| COST230616P00380000 | 2022-08-09 11:11AM EDT | 380.00 | 9.22 | 9.20 | 9.50 | 0.00 | - | 1 | 14 | 52.24% |
| COST230616P00390000 | 2022-08-10 12:36PM EDT | 390.00 | 9.70 | 10.25 | 10.60 | -0.75 | -7.18% | 1 | 235 | 50.40% |
| COST230616P00400000 | 2022-08-08 11:45AM EDT | 400.00 | 11.20 | 11.45 | 11.85 | 0.00 | - | 4 | 468 | 48.95% |
| COST230616P00410000 | 2022-08-10 12:35PM EDT | 410.00 | 12.15 | 12.85 | 13.30 | -0.40 | -3.19% | 3 | 106 | 47.28% |
| COST230616P00420000 | 2022-08-10 12:48PM EDT | 420.00 | 13.65 | 14.40 | 15.20 | +0.12 | +0.89% | 3 | 171 | 46.02% |
| COST230616P00430000 | 2022-08-09 9:44AM EDT | 430.00 | 15.10 | 16.10 | 16.60 | 0.00 | - | 9 | 88 | 43.77% |
| COST230616P00440000 | 2022-08-10 2:47PM EDT | 440.00 | 17.52 | 17.85 | 18.70 | +0.61 | +3.61% | 5 | 57 | 42.21% |
| COST230616P00450000 | 2022-08-11 11:03AM EDT | 450.00 | 19.61 | 20.20 | 20.85 | +0.41 | +2.14% | 8 | 161 | 40.40% |
| COST230616P00460000 | 2022-08-09 1:06PM EDT | 460.00 | 23.52 | 22.40 | 23.00 | 0.00 | - | 6 | 78 | 38.28% |
| COST230616P00470000 | 2022-08-10 12:24PM EDT | 470.00 | 23.40 | 24.95 | 25.55 | -2.28 | -8.88% | 3 | 346 | 36.28% |
| COST230616P00480000 | 2022-08-10 11:12AM EDT | 480.00 | 25.90 | 27.85 | 28.55 | -0.80 | -3.00% | 5 | 88 | 34.39% |
| COST230616P00490000 | 2022-08-10 3:05PM EDT | 490.00 | 30.35 | 30.75 | 31.40 | -0.78 | -2.51% | 1 | 168 | 31.89% |
| COST230616P00500000 | 2022-08-11 11:13AM EDT | 500.00 | 33.45 | 34.20 | 34.85 | -1.05 | -3.04% | 9 | 255 | 29.50% |
| COST230616P00510000 | 2022-08-10 11:49AM EDT | 510.00 | 35.20 | 37.55 | 38.60 | -2.78 | -7.32% | 2 | 42 | 26.76% |
| COST230616P00520000 | 2022-08-10 12:36PM EDT | 520.00 | 39.05 | 41.60 | 42.80 | -1.55 | -3.82% | 251 | 400 | 23.61% |
| COST230616P00530000 | 2022-08-11 1:25PM EDT | 530.00 | 45.00 | 45.80 | 46.55 | +0.90 | +2.04% | 19 | 96 | 18.10% |
| COST230616P00540000 | 2022-08-11 12:09PM EDT | 540.00 | 49.75 | 50.30 | 51.70 | -1.37 | -2.68% | 28 | 93 | 0.00% |
| COST230616P00550000 | 2022-08-11 11:06AM EDT | 550.00 | 54.55 | 55.10 | 56.20 | +1.55 | +2.92% | 1 | 78 | 0.00% |
| COST230616P00560000 | 2022-08-09 3:56PM EDT | 560.00 | 60.90 | 60.05 | 61.30 | 0.00 | - | 9 | 24 | 0.00% |
| COST230616P00570000 | 2022-08-02 10:21AM EDT | 570.00 | 65.15 | 65.80 | 67.45 | 0.00 | - | 48 | 11 | 0.00% |
| COST230616P00580000 | 2022-08-10 1:27PM EDT | 580.00 | 68.45 | 71.40 | 72.65 | +0.90 | +1.33% | 25 | 173 | 0.00% |
| COST230616P00600000 | 2022-08-01 11:19AM EDT | 600.00 | 78.95 | 84.15 | 85.30 | 0.00 | - | - | 48 | 0.00% |
| COST230616P00620000 | 2022-08-01 11:19AM EDT | 620.00 | 91.95 | 98.45 | 100.40 | 0.00 | - | - | 66 | 0.00% |
| COST230616P00660000 | 2022-07-28 12:36PM EDT | 660.00 | 132.85 | 129.85 | 131.25 | 0.00 | - | - | 19 | 0.00% |
| COST230616P00680000 | 2022-07-28 12:35PM EDT | 680.00 | 150.10 | 146.10 | 149.45 | 0.00 | - | - | 6 | 0.00% |
| COST230616P00700000 | 2022-08-02 10:43AM EDT | 700.00 | 157.70 | 164.80 | 167.75 | 0.00 | - | 7 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
