Australia markets open in 9 hours 11 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
544.27+3.60 (+0.67%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220812C003100002022-07-27 3:25PM EDT310.00213.18234.20237.000.00-20252.98%
COST220812C003200002022-07-27 3:25PM EDT320.00203.14223.60227.200.00-20233.89%
COST220812C003700002022-07-27 3:27PM EDT370.00153.47173.65177.400.00--0180.37%
COST220812C003800002022-07-27 3:27PM EDT380.00143.52163.85167.300.00-20170.85%
COST220812C003900002022-07-27 3:27PM EDT390.00133.45154.00157.250.00-40161.43%
COST220812C004000002022-07-19 12:03PM EDT400.00124.61143.80147.400.00-10150.49%
COST220812C004200002022-08-05 3:46PM EDT420.00120.06123.60127.350.00-1111127.78%
COST220812C004250002022-07-08 11:57AM EDT425.0079.54114.25118.200.00-100.00%
COST220812C004350002022-06-30 1:15PM EDT435.0050.53105.45108.600.00--00.00%
COST220812C004450002022-07-15 2:47PM EDT445.0077.6999.20102.250.00-11107.79%
COST220812C004500002022-07-20 12:20PM EDT450.0076.7293.6597.150.00-2297.71%
COST220812C004550002022-07-08 11:18AM EDT455.0053.0084.3588.200.00-110.00%
COST220812C004600002022-07-28 3:36PM EDT460.0076.3984.4587.100.00-1293.95%
COST220812C004650002022-08-03 9:32AM EDT465.0081.9879.5582.200.00-2390.43%
COST220812C004700002022-08-02 10:39AM EDT470.0073.8574.2576.800.00-1980.93%
COST220812C004750002022-08-01 10:15AM EDT475.0075.7569.9072.250.00-1283.01%
COST220812C004800002022-08-04 9:59AM EDT480.0066.5064.1567.150.00-11173.14%
COST220812C004850002022-08-03 9:32AM EDT485.0062.1859.1062.200.00-21068.41%
COST220812C004900002022-08-08 10:03AM EDT490.0056.8854.7556.80+8.38+17.28%517465.01%
COST220812C004950002022-08-08 10:03AM EDT495.0051.9350.0551.25+4.23+8.87%415658.89%
COST220812C004975002022-08-03 3:22PM EDT497.5049.9747.4049.450.00-2259.23%
COST220812C005000002022-08-05 2:56PM EDT500.0037.9845.2546.750.00-64457.43%
COST220812C005050002022-08-05 1:41PM EDT505.0033.9839.8041.900.00-86951.10%
COST220812C005075002022-08-05 10:03AM EDT507.5029.3537.5539.300.00-2256.07%
COST220812C005100002022-08-05 1:41PM EDT510.0029.1935.2536.550.00-66451.56%
COST220812C005125002022-08-05 3:47PM EDT512.5029.7032.9533.950.00-2348.17%
COST220812C005150002022-08-05 11:08AM EDT515.0022.2030.0531.650.00-24246.84%
COST220812C005175002022-08-05 10:52AM EDT517.5021.1827.8030.150.00-1650.22%
COST220812C005200002022-08-05 3:31PM EDT520.0021.3125.8026.750.00-117541.91%
COST220812C005225002022-08-05 3:54PM EDT522.5020.1923.3024.900.00-5442.81%
COST220812C005250002022-08-08 10:25AM EDT525.0022.5120.5022.10+4.49+24.92%39938.14%
COST220812C005275002022-08-05 2:31PM EDT527.5012.7118.7519.900.00-176336.69%
COST220812C005300002022-08-08 9:50AM EDT530.0016.9516.4017.60+3.29+24.08%226434.52%
COST220812C005325002022-08-08 9:58AM EDT532.5015.5714.5515.45+5.82+59.69%15132.89%
COST220812C005350002022-08-08 10:25AM EDT535.0013.3612.6513.30+3.24+32.02%3123030.98%
COST220812C005375002022-08-08 10:04AM EDT537.5012.3310.9511.60+3.83+45.06%64830.68%
COST220812C005400002022-08-08 10:31AM EDT540.009.259.059.60+2.24+31.95%3561828.71%
COST220812C005425002022-08-08 10:30AM EDT542.507.607.408.10+2.10+38.18%287728.30%
COST220812C005450002022-08-08 10:29AM EDT545.006.026.006.50+1.72+40.00%22265126.97%
COST220812C005475002022-08-08 10:31AM EDT547.505.104.755.20+1.50+41.67%648026.25%
COST220812C005500002022-08-08 10:32AM EDT550.003.803.654.00+1.16+43.94%74489625.31%
COST220812C005525002022-08-08 10:21AM EDT552.503.152.743.15+1.35+75.00%311625.18%
COST220812C005550002022-08-08 10:32AM EDT555.002.182.202.37+0.68+45.33%9245524.72%
COST220812C005575002022-08-08 10:27AM EDT557.501.631.491.65+0.53+48.18%3121723.79%
COST220812C005600002022-08-08 10:30AM EDT560.001.161.021.28+0.34+41.46%12641924.15%
COST220812C005650002022-08-08 10:30AM EDT565.000.630.470.67+0.21+50.00%65357624.05%
COST220812C005700002022-08-08 10:30AM EDT570.000.310.240.40+0.09+40.91%9411125.03%
COST220812C005750002022-08-08 10:26AM EDT575.000.170.080.27+0.04+30.77%8714926.56%
COST220812C005800002022-08-08 10:29AM EDT580.000.080.060.13-0.01-11.11%2414226.51%
COST220812C005850002022-08-08 10:06AM EDT585.000.040.020.120.00-466129.20%
COST220812C005900002022-08-05 11:02AM EDT590.000.050.010.05+0.03+150.00%103928.61%
COST220812C005950002022-08-08 9:54AM EDT595.000.060.000.10-0.18-75.00%11434.08%
COST220812C006000002022-08-08 10:05AM EDT600.000.040.010.080.00-171035.74%
COST220812C006100002022-08-08 9:44AM EDT610.000.010.000.05-0.04-80.00%12238.67%
COST220812C006200002022-08-05 11:09AM EDT620.000.030.000.060.00-102844.53%
COST220812C006300002022-08-08 10:07AM EDT630.000.020.000.14-0.01-33.33%11150.10%
COST220812C006400002022-08-04 1:00PM EDT640.000.050.000.100.00-102552.73%
COST220812C006500002022-08-04 3:40PM EDT650.000.020.000.120.00-102458.40%
COST220812C006700002022-08-08 10:27AM EDT670.000.030.000.03+0.01+50.00%51058.59%
COST220812C006800002022-08-02 12:54PM EDT680.000.020.000.030.00--10462.50%
COST220812C007100002022-08-05 11:18AM EDT710.000.010.000.010.00-1076567.19%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220812P002900002022-07-01 10:17AM EDT290.000.450.000.230.00-77202.73%
COST220812P003000002022-07-01 11:47AM EDT300.000.180.000.290.00-11197.27%
COST220812P003100002022-07-12 10:07AM EDT310.000.130.000.010.00-12140.63%
COST220812P003200002022-07-26 9:35AM EDT320.000.030.000.020.00--2139.06%
COST220812P003300002022-07-26 9:35AM EDT330.000.030.000.030.00-13135.94%
COST220812P003400002022-08-08 9:30AM EDT340.000.010.000.010.00-1256118.75%
COST220812P003500002022-08-04 9:39AM EDT350.000.010.000.010.00-1142112.50%
COST220812P003600002022-07-27 9:33AM EDT360.000.190.000.010.00-1577103.13%
COST220812P003700002022-08-02 9:51AM EDT370.000.040.000.030.00-3744106.25%
COST220812P003750002022-08-02 1:52PM EDT375.000.050.000.030.00-3334103.13%
COST220812P003800002022-08-02 9:49AM EDT380.000.050.000.090.00-95100109.77%
COST220812P003850002022-08-02 3:52PM EDT385.000.060.000.030.00--296.09%
COST220812P003900002022-08-02 10:17AM EDT390.000.050.000.050.00-21396.88%
COST220812P003950002022-08-01 10:57AM EDT395.000.050.000.030.00-254589.06%
COST220812P004000002022-08-05 3:55PM EDT400.000.030.000.030.00-108385.94%
COST220812P004050002022-08-04 9:53AM EDT405.000.050.000.03+0.04+400.00%16182.81%
COST220812P004100002022-08-04 9:53AM EDT410.000.030.000.030.00-29379.69%
COST220812P004150002022-08-04 9:53AM EDT415.000.040.000.030.00-2776.56%
COST220812P004200002022-08-02 11:01AM EDT420.000.050.000.040.00-21275.39%
COST220812P004250002022-08-04 12:56PM EDT425.000.010.000.040.00-26271.88%
COST220812P004300002022-08-04 10:53AM EDT430.000.060.000.040.00-103468.75%
COST220812P004350002022-08-04 12:54PM EDT435.000.020.000.040.00-11665.63%
COST220812P004400002022-08-03 3:39PM EDT440.000.100.000.040.00-12162.89%
COST220812P004450002022-08-02 10:21AM EDT445.000.130.000.040.00-13059.77%
COST220812P004500002022-08-04 3:52PM EDT450.000.070.000.030.00-817955.47%
COST220812P004550002022-08-05 3:05PM EDT455.000.040.000.030.00-24452.34%
COST220812P004600002022-08-08 9:43AM EDT460.000.040.020.03-0.02-33.33%106351.95%
COST220812P004650002022-08-08 9:43AM EDT465.000.060.020.03-0.02-25.00%1014049.61%
COST220812P004700002022-08-08 9:58AM EDT470.000.020.020.05-0.09-81.82%215149.22%
COST220812P004750002022-08-08 10:20AM EDT475.000.040.050.06-0.06-60.00%2313846.88%
COST220812P004800002022-08-08 10:20AM EDT480.000.060.040.06-0.08-57.14%2216743.75%
COST220812P004850002022-08-08 10:11AM EDT485.000.070.050.08-0.13-65.00%2014341.99%
COST220812P004900002022-08-08 10:11AM EDT490.000.090.080.09-0.11-55.00%1223439.26%
COST220812P004925002022-08-08 9:50AM EDT492.500.130.070.10-0.21-61.76%26538.09%
COST220812P004950002022-08-08 10:00AM EDT495.000.100.090.11-0.22-68.75%438636.91%
COST220812P004975002022-08-05 11:47AM EDT497.500.520.100.130.00-53636.04%
COST220812P005000002022-08-08 10:26AM EDT500.000.140.130.23-0.18-56.25%5635837.45%
COST220812P005025002022-08-05 2:45PM EDT502.500.510.080.000.00-2114112.50%
COST220812P005050002022-08-08 10:23AM EDT505.000.200.150.24-0.25-55.56%614133.94%
COST220812P005075002022-08-08 9:39AM EDT507.500.220.180.31-0.45-67.16%1213833.59%
COST220812P005100002022-08-08 10:25AM EDT510.000.280.220.40-0.30-51.72%9229333.20%
COST220812P005125002022-08-08 9:45AM EDT512.500.490.260.45-0.30-37.97%314831.96%
COST220812P005150002022-08-08 10:25AM EDT515.000.420.380.49-0.39-48.15%19519430.42%
COST220812P005175002022-08-08 10:27AM EDT517.500.490.450.62-0.45-47.87%544529.88%
COST220812P005200002022-08-08 10:33AM EDT520.000.600.600.72-0.60-50.00%11639228.71%
COST220812P005225002022-08-08 10:15AM EDT522.500.830.720.90-0.71-46.10%256728.08%
COST220812P005250002022-08-08 10:24AM EDT525.000.980.901.14-0.84-46.15%16244427.54%
COST220812P005275002022-08-08 10:23AM EDT527.501.151.141.36-1.03-47.25%1710626.49%
COST220812P005300002022-08-08 10:33AM EDT530.001.511.471.66-1.15-43.23%7241125.62%
COST220812P005325002022-08-08 10:30AM EDT532.501.981.852.11-1.17-37.14%5517425.18%
COST220812P005350002022-08-08 10:22AM EDT535.002.272.272.64-1.73-43.25%5431224.62%
COST220812P005375002022-08-08 10:18AM EDT537.502.952.853.25-1.95-39.80%1494523.93%
COST220812P005400002022-08-08 10:29AM EDT540.003.803.604.00-1.95-33.91%7434423.27%
COST220812P005425002022-08-08 10:03AM EDT542.503.954.354.85-3.87-49.49%193722.43%
COST220812P005450002022-08-08 10:27AM EDT545.005.755.455.95-2.85-33.14%4521921.94%
COST220812P005475002022-08-08 9:57AM EDT547.506.856.707.15-6.20-47.51%21221.12%
COST220812P005500002022-08-08 10:00AM EDT550.007.498.008.55-3.96-34.59%5422520.31%
COST220812P005525002022-08-08 9:31AM EDT552.5010.009.4510.10-6.45-39.21%3419.26%
COST220812P005550002022-08-08 9:58AM EDT555.0011.0011.3511.95-5.15-31.89%52518.67%
COST220812P005600002022-08-05 3:49PM EDT560.0019.5015.2516.050.00-213116.38%
COST220812P005650002022-08-01 12:33PM EDT565.0018.3618.5520.700.00-340.00%
COST220812P005700002022-08-03 12:47PM EDT570.0025.0023.8025.550.00-130.00%
COST220812P005950002022-07-29 12:28PM EDT595.0058.1048.8050.300.00-200.00%
COST220812P006000002022-07-15 3:52PM EDT600.0078.6153.3555.550.00--00.00%
COST220812P006600002022-08-04 9:42AM EDT660.00116.10112.75116.600.00--090.70%