Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.51+5.62 (+0.76%)
As of 02:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240301C004100002024-02-01 11:07AM EST410.00292.00335.00341.200.00--0593.46%
COST240301C004950002024-02-26 10:28AM EST495.00247.24249.85256.500.00-11440.14%
COST240301C005350002024-02-27 9:35AM EST535.00209.00210.70216.750.00-10377.34%
COST240301C005450002024-03-01 10:51AM EST545.00198.80200.00205.90+21.79+12.31%11329.44%
COST240301C005500002024-02-27 11:31AM EST550.00193.80194.90201.100.00-11329.20%
COST240301C005650002024-02-12 10:19AM EST565.00153.52180.20187.100.00-11557335.45%
COST240301C005700002024-02-12 3:03PM EST570.00153.96175.45181.150.00-12180298.54%
COST240301C005750002024-02-27 9:36AM EST575.00169.04170.15175.750.00--1276.07%
COST240301C005800002024-01-19 10:42AM EST580.00109.58140.15148.900.00-110.00%
COST240301C005850002024-03-01 11:44AM EST585.00163.00161.45165.90+27.55+20.34%34266.31%
COST240301C005900002024-02-29 12:42PM EST590.00157.83155.15160.800.00-129255.08%
COST240301C005950002024-02-12 2:51PM EST595.00129.04150.10156.200.00-9048260.50%
COST240301C006000002024-03-01 11:39AM EST600.00145.19145.00152.00+19.44+15.46%13273.76%
COST240301C006050002024-01-31 10:38AM EST605.0095.090.000.000.00-110.00%
COST240301C006100002024-01-18 2:19PM EST610.0078.30110.00119.050.00-220.00%
COST240301C006150002024-02-23 11:15AM EST615.00125.39131.10135.400.00-44203.42%
COST240301C006200002024-02-08 3:35PM EST620.00125.51124.90131.40+20.13+19.10%89226.86%
COST240301C006250002024-02-22 1:12PM EST625.00107.67119.95126.400.00-11219.04%
COST240301C006300002024-02-28 10:09AM EST630.00116.39115.00121.200.00-1033206.35%
COST240301C006350002024-02-28 3:29PM EST635.00114.73110.15116.300.00-47201.17%
COST240301C006400002024-03-01 12:57PM EST640.00108.60106.05111.40-1.76-1.59%25195.80%
COST240301C006450002024-02-28 3:29PM EST645.00104.7299.85106.350.00-414186.96%
COST240301C006500002024-03-01 1:06PM EST650.0098.3294.90100.60-2.03-2.02%1151160.69%
COST240301C006550002024-02-26 2:08PM EST655.0090.2391.1596.000.00-386163.82%
COST240301C006600002024-02-21 3:52PM EST660.0064.5285.1590.650.00-145147.85%
COST240301C006650002024-02-29 11:48AM EST665.0082.4980.2087.100.00-1109169.85%
COST240301C006700002024-02-26 11:02AM EST670.0074.0574.9081.600.00-270153.22%
COST240301C006750002024-02-28 1:17PM EST675.0075.3369.8576.850.00-1058149.59%
COST240301C006800002024-02-29 11:48AM EST680.0067.4965.0071.850.00-164141.58%
COST240301C006850002024-02-28 3:32PM EST685.0065.5060.5066.850.00-1234133.55%
COST240301C006900002024-02-29 3:59PM EST690.0054.0055.1061.250.00-2199116.04%
COST240301C006950002024-03-01 12:36PM EST695.0053.2252.1055.85+1.15+2.21%3298101.47%
COST240301C006975002024-02-28 2:25PM EST697.5051.9347.5053.650.00-11102.83%
COST240301C007000002024-03-01 11:48AM EST700.0046.8347.8549.50-3.17-6.34%713420.00%
COST240301C007025002024-02-21 9:32AM EST702.5026.1542.3548.450.00--191.94%
COST240301C007050002024-03-01 10:34AM EST705.0040.0841.1546.65-6.63-14.19%37798.27%
COST240301C007075002024-02-28 3:11PM EST707.5042.3337.7544.200.00-1394.82%
COST240301C007100002024-03-01 1:34PM EST710.0038.0836.8540.55-1.19-3.03%1821474.00%
COST240301C007125002024-02-28 3:12PM EST712.5036.7032.7539.200.00-11386.52%
COST240301C007150002024-03-01 1:43PM EST715.0034.2532.3034.60+0.09+0.26%1810541.80%
COST240301C007175002024-03-01 1:06PM EST717.5030.8028.1533.55+0.30+0.98%25270.07%
COST240301C007200002024-03-01 1:20PM EST720.0028.3225.8529.85-2.39-7.78%2137345.75%
COST240301C007225002024-03-01 11:04AM EST722.5023.7522.8528.35-5.05-17.53%74459.45%
COST240301C007250002024-03-01 12:58PM EST725.0023.7722.3524.75-2.52-9.59%2726236.67%
COST240301C007275002024-03-01 1:46PM EST727.5021.4219.9522.00-0.54-2.46%22490.00%
COST240301C007300002024-03-01 1:32PM EST730.0018.3518.2519.70+3.25+21.52%3445229.10%
COST240301C007325002024-03-01 1:52PM EST732.5012.4013.6519.35-0.05-0.40%47352.88%
COST240301C007350002024-03-01 1:47PM EST735.0013.9713.6514.65+3.83+37.77%9034921.49%
COST240301C007400002024-03-01 1:48PM EST740.009.088.359.50+3.92+75.97%2708330.00%
COST240301C007450002024-03-01 1:46PM EST745.004.253.804.50+1.78+72.06%1,2725800.00%
COST240301C007500002024-03-01 1:51PM EST750.000.750.710.84-0.25-25.00%1,2267336.81%
COST240301C007550002024-03-01 1:51PM EST755.000.100.050.09-0.26-72.22%6196178.94%
COST240301C007600002024-03-01 1:51PM EST760.000.020.010.03-0.13-86.67%32885612.50%
COST240301C007650002024-03-01 1:49PM EST765.000.010.000.03-0.06-85.71%10235017.38%
COST240301C007700002024-03-01 12:21PM EST770.000.010.000.01-0.05-83.33%4847719.53%
COST240301C007750002024-03-01 10:40AM EST775.000.020.000.01-0.02-50.00%235823.44%
COST240301C007800002024-03-01 9:50AM EST780.000.010.000.040.00-228932.23%
COST240301C007850002024-03-01 1:48PM EST785.000.010.000.01-0.02-66.67%612731.64%
COST240301C007900002024-03-01 1:49PM EST790.000.010.000.00-0.01-50.00%110225.00%
COST240301C007950002024-02-29 3:55PM EST795.000.030.000.040.00-287545.51%
COST240301C008000002024-02-27 2:43PM EST800.000.040.000.040.00-713649.81%
COST240301C008100002024-02-29 9:56AM EST810.000.030.000.040.00-13753.91%
COST240301C008150002024-02-28 11:13AM EST815.000.010.000.040.00-1257.81%
COST240301C008200002024-02-29 10:37AM EST820.000.020.000.040.00-32061.72%
COST240301C008300002024-02-28 3:57PM EST830.000.010.000.040.00-6668.75%
COST240301C008350002024-03-01 10:11AM EST835.000.040.000.04-0.01-20.00%2772.66%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240301P005000002024-02-16 3:03PM EST500.000.120.000.040.00-23248.44%
COST240301P005250002024-02-26 9:30AM EST525.000.100.000.040.00-110220.31%
COST240301P005350002024-01-25 10:35AM EST535.000.250.000.880.00-21289.84%
COST240301P005400002024-02-14 9:44AM EST540.000.040.000.040.00-56203.13%
COST240301P005450002024-02-07 12:48PM EST545.000.030.000.040.00-510198.44%
COST240301P005500002024-02-26 9:33AM EST550.000.070.000.040.00-318193.75%
COST240301P005550002024-02-09 9:53AM EST555.000.160.000.040.00-625187.50%
COST240301P005600002024-02-28 9:30AM EST560.000.050.000.040.00-1015182.81%
COST240301P005650002024-02-16 3:03PM EST565.000.170.000.040.00-11178.13%
COST240301P005700002024-02-02 1:54PM EST570.000.170.000.040.00-20171.88%
COST240301P005750002024-02-20 2:29PM EST575.000.060.000.040.00-722167.19%
COST240301P005800002024-02-22 9:59AM EST580.000.080.000.040.00-11162.50%
COST240301P005850002024-02-16 9:30AM EST585.000.530.000.000.00-11450.00%
COST240301P005900002024-02-22 2:25PM EST590.000.110.000.000.00-21550.00%
COST240301P005950002024-02-26 2:14PM EST595.000.010.000.000.00-379550.00%
COST240301P006000002024-02-27 3:42PM EST600.000.020.000.030.00-130139.06%
COST240301P006050002024-02-07 1:15PM EST605.000.230.000.000.00-21750.00%
COST240301P006100002024-02-28 10:41AM EST610.000.010.000.000.00-114850.00%
COST240301P006150002024-02-29 9:30AM EST615.000.010.000.000.00-1410750.00%
COST240301P006200002024-02-29 9:32AM EST620.000.120.000.030.00-928120.31%
COST240301P006250002024-02-29 9:33AM EST625.000.010.000.000.00-618350.00%
COST240301P006300002024-03-01 10:34AM EST630.000.020.000.030.00-1180110.94%
COST240301P006350002024-03-01 10:34AM EST635.000.070.000.04+0.06+600.00%1170108.59%
COST240301P006400002024-02-28 12:36PM EST640.000.020.000.000.00-938350.00%
COST240301P006450002024-02-29 3:24PM EST645.000.010.000.040.00-109599.22%
COST240301P006500002024-03-01 11:44AM EST650.000.010.000.02-0.01-50.00%616889.06%
COST240301P006550002024-03-01 9:59AM EST655.000.010.000.02-0.01-50.00%1928184.38%
COST240301P006600002024-03-01 12:12PM EST660.000.010.000.030.00-126882.81%
COST240301P006650002024-02-29 12:36PM EST665.000.020.000.040.00-8019680.47%
COST240301P006700002024-03-01 1:12PM EST670.000.010.000.01-0.01-50.00%201,96367.19%
COST240301P006750002024-03-01 12:40PM EST675.000.010.000.04-0.02-66.67%1533971.09%
COST240301P006800002024-03-01 1:12PM EST680.000.010.000.02-0.01-50.00%131,17862.50%
COST240301P006850002024-03-01 12:04PM EST685.000.010.000.02-0.01-50.00%1631757.81%
COST240301P006900002024-03-01 11:23AM EST690.000.010.000.03-0.01-50.00%2931956.25%
COST240301P006950002024-03-01 11:00AM EST695.000.040.000.03+0.03+300.00%186851.56%
COST240301P006975002024-03-01 11:44AM EST697.500.010.000.03-0.07-87.50%246353.13%
COST240301P007000002024-03-01 1:52PM EST700.000.010.000.03-0.09-90.00%1062650.78%
COST240301P007025002024-02-29 2:47PM EST702.500.060.000.030.00-156848.24%
COST240301P007050002024-03-01 10:53AM EST705.000.020.000.04-0.01-33.33%10265247.46%
COST240301P007075002024-03-01 1:24PM EST707.500.010.000.04-0.04-80.00%331344.92%
COST240301P007100002024-03-01 1:20PM EST710.000.020.000.03-0.07-77.78%541041.02%
COST240301P007125002024-03-01 12:55PM EST712.500.020.000.02-0.04-66.67%6719237.11%
COST240301P007150002024-03-01 1:20PM EST715.000.020.000.03-0.03-60.00%5838236.33%
COST240301P007175002024-03-01 1:24PM EST717.500.030.000.04-0.10-76.92%1123035.16%
COST240301P007200002024-03-01 1:24PM EST720.000.020.000.03-0.08-80.00%341,51731.64%
COST240301P007225002024-03-01 11:57AM EST722.500.020.000.04-0.09-81.82%3236630.27%
COST240301P007250002024-03-01 1:51PM EST725.000.020.000.01-0.07-77.78%19460523.44%
COST240301P007275002024-03-01 11:58AM EST727.500.030.010.02-0.09-75.00%6046623.05%
COST240301P007300002024-03-01 1:12PM EST730.000.020.000.03-0.23-92.00%10272821.88%
COST240301P007325002024-03-01 1:51PM EST732.500.030.010.03-0.37-92.50%6331619.34%
COST240301P007350002024-03-01 1:51PM EST735.000.010.010.03-0.60-98.36%4401,26216.80%
COST240301P007400002024-03-01 1:49PM EST740.000.010.000.02-1.70-99.42%1,2241,19910.94%
COST240301P007450002024-03-01 1:54PM EST745.000.060.070.09-3.79-98.44%1,1355567.72%
COST240301P007500002024-03-01 1:54PM EST750.001.651.551.83-5.65-77.40%14028010.05%
COST240301P007550002024-03-01 1:42PM EST755.005.905.2510.00-4.58-43.70%39043.99%
COST240301P007600002024-02-29 1:05PM EST760.0012.008.7015.150.00-23356.75%
COST240301P007700002024-03-01 9:30AM EST770.0029.8518.3524.95+11.05+58.78%1475.83%