Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628C00540000 | 2024-06-14 10:20AM EDT | 540.00 | 308.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240628C00570000 | 2024-06-14 10:20AM EDT | 570.00 | 278.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240628C00625000 | 2024-06-14 2:24PM EDT | 625.00 | 227.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240628C00635000 | 2024-06-14 10:20AM EDT | 635.00 | 213.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240628C00645000 | 2024-06-13 3:07PM EDT | 645.00 | 200.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628C00650000 | 2024-06-14 10:06AM EDT | 650.00 | 197.07 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST240628C00670000 | 2024-05-15 10:52AM EDT | 670.00 | 123.25 | 182.10 | 189.65 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628C00690000 | 2024-06-12 11:33AM EDT | 690.00 | 163.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628C00695000 | 2024-05-31 9:30AM EDT | 695.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST240628C00700000 | 2024-06-03 9:32AM EDT | 700.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST240628C00705000 | 2024-06-14 10:20AM EDT | 705.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240628C00710000 | 2024-06-13 2:18PM EDT | 710.00 | 135.47 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| COST240628C00715000 | 2024-05-31 10:07AM EDT | 715.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240628C00720000 | 2024-06-11 2:17PM EDT | 720.00 | 128.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240628C00730000 | 2024-05-31 10:07AM EDT | 730.00 | 68.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 735.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240628C00740000 | 2024-06-07 2:38PM EDT | 740.00 | 108.57 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| COST240628C00745000 | 2024-06-14 3:03PM EDT | 745.00 | 107.54 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| COST240628C00750000 | 2024-06-14 2:59PM EDT | 750.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| COST240628C00755000 | 2024-05-31 11:45AM EDT | 755.00 | 50.18 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| COST240628C00760000 | 2024-06-17 2:14PM EDT | 760.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| COST240628C00765000 | 2024-06-06 9:30AM EDT | 765.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 0.00% |
| COST240628C00770000 | 2024-06-13 2:19PM EDT | 770.00 | 76.18 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| COST240628C00775000 | 2024-06-17 10:01AM EDT | 775.00 | 83.84 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COST240628C00780000 | 2024-06-17 12:46PM EDT | 780.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| COST240628C00785000 | 2024-06-07 1:09PM EDT | 785.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COST240628C00790000 | 2024-06-14 12:13PM EDT | 790.00 | 65.94 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COST240628C00795000 | 2024-06-17 10:11AM EDT | 795.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST240628C00800000 | 2024-06-17 2:45PM EDT | 800.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| COST240628C00805000 | 2024-06-17 3:47PM EDT | 805.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | 20 | 80 | 0.00% |
| COST240628C00810000 | 2024-06-17 12:36PM EDT | 810.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| COST240628C00815000 | 2024-06-17 9:46AM EDT | 815.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| COST240628C00820000 | 2024-06-17 1:14PM EDT | 820.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 0.00% |
| COST240628C00822500 | 2024-06-13 3:50PM EDT | 822.50 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628C00825000 | 2024-06-17 1:58PM EDT | 825.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 75 | 162 | 0.00% |
| COST240628C00830000 | 2024-06-17 3:09PM EDT | 830.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 0.00% |
| COST240628C00832500 | 2024-06-17 9:49AM EDT | 832.50 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240628C00835000 | 2024-06-17 2:35PM EDT | 835.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 0.00% |
| COST240628C00837500 | 2024-06-17 10:01AM EDT | 837.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST240628C00840000 | 2024-06-17 3:44PM EDT | 840.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 22 | 77 | 0.00% |
| COST240628C00842500 | 2024-06-17 2:36PM EDT | 842.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| COST240628C00845000 | 2024-06-17 3:26PM EDT | 845.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 195 | 233 | 0.00% |
| COST240628C00850000 | 2024-06-17 3:55PM EDT | 850.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 118 | 140 | 0.00% |
| COST240628C00855000 | 2024-06-17 3:51PM EDT | 855.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 148 | 104 | 0.00% |
| COST240628C00860000 | 2024-06-17 3:59PM EDT | 860.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 279 | 575 | 0.00% |
| COST240628C00865000 | 2024-06-17 3:58PM EDT | 865.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 224 | 512 | 0.00% |
| COST240628C00870000 | 2024-06-17 3:59PM EDT | 870.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 493 | 381 | 0.39% |
| COST240628C00875000 | 2024-06-17 3:55PM EDT | 875.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 499 | 346 | 1.56% |
| COST240628C00880000 | 2024-06-17 3:53PM EDT | 880.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 451 | 229 | 1.56% |
| COST240628C00885000 | 2024-06-17 3:53PM EDT | 885.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 155 | 108 | 3.13% |
| COST240628C00890000 | 2024-06-17 3:57PM EDT | 890.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 164 | 143 | 3.13% |
| COST240628C00895000 | 2024-06-17 3:54PM EDT | 895.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 3.13% |
| COST240628C00900000 | 2024-06-17 3:56PM EDT | 900.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 203 | 188 | 3.13% |
| COST240628C00905000 | 2024-06-17 2:10PM EDT | 905.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COST240628C00910000 | 2024-06-17 2:40PM EDT | 910.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 6.25% |
| COST240628C00915000 | 2024-06-17 3:54PM EDT | 915.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 13 | 6.25% |
| COST240628C00920000 | 2024-06-17 3:37PM EDT | 920.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 75 | 71 | 6.25% |
| COST240628C00930000 | 2024-06-17 12:12PM EDT | 930.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 6.25% |
| COST240628C00940000 | 2024-06-17 3:48PM EDT | 940.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| COST240628C00950000 | 2024-06-17 3:44PM EDT | 950.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| COST240628C00960000 | 2024-06-07 11:28AM EDT | 960.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 12.50% |
| COST240628C00965000 | 2024-06-11 10:33AM EDT | 965.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| COST240628C00970000 | 2024-06-10 11:59AM EDT | 970.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| COST240628C00980000 | 2024-06-14 12:39PM EDT | 980.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| COST240628C00990000 | 2024-06-17 2:09PM EDT | 990.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 47 | 44 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240628P00500000 | 2024-06-07 3:54PM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 50.00% |
| COST240628P00530000 | 2024-05-22 12:53PM EDT | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COST240628P00540000 | 2024-05-28 10:55AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COST240628P00590000 | 2024-06-14 9:30AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| COST240628P00600000 | 2024-06-07 3:54PM EDT | 600.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| COST240628P00610000 | 2024-06-11 10:22AM EDT | 610.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 50.00% |
| COST240628P00625000 | 2024-05-14 2:43PM EDT | 625.00 | 0.42 | 0.01 | 2.10 | 0.00 | - | - | 10 | 95.02% |
| COST240628P00630000 | 2024-05-15 12:14PM EDT | 630.00 | 0.50 | 0.00 | 3.85 | 0.00 | - | - | 1 | 103.03% |
| COST240628P00635000 | 2024-05-30 10:09AM EDT | 635.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240628P00640000 | 2024-05-22 12:53PM EDT | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240628P00645000 | 2024-05-31 10:35AM EDT | 645.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| COST240628P00650000 | 2024-06-14 2:54PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| COST240628P00655000 | 2024-06-03 10:39AM EDT | 655.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240628P00660000 | 2024-06-05 9:30AM EDT | 660.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| COST240628P00665000 | 2024-06-05 10:25AM EDT | 665.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| COST240628P00670000 | 2024-06-11 1:09PM EDT | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| COST240628P00675000 | 2024-06-10 9:30AM EDT | 675.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| COST240628P00680000 | 2024-06-14 12:38PM EDT | 680.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 25.00% |
| COST240628P00685000 | 2024-06-12 9:41AM EDT | 685.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COST240628P00690000 | 2024-06-13 11:22AM EDT | 690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 25.00% |
| COST240628P00695000 | 2024-05-31 10:07AM EDT | 695.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| COST240628P00700000 | 2024-06-17 2:22PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 25.00% |
| COST240628P00705000 | 2024-06-17 2:55PM EDT | 705.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 50 | 25.00% |
| COST240628P00710000 | 2024-06-17 2:56PM EDT | 710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 149 | 25.00% |
| COST240628P00715000 | 2024-06-17 2:55PM EDT | 715.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 52 | 25.00% |
| COST240628P00720000 | 2024-06-14 11:57AM EDT | 720.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| COST240628P00725000 | 2024-06-14 1:21PM EDT | 725.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| COST240628P00730000 | 2024-06-17 3:36PM EDT | 730.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 74 | 25.00% |
| COST240628P00735000 | 2024-06-17 12:13PM EDT | 735.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| COST240628P00740000 | 2024-06-17 2:35PM EDT | 740.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| COST240628P00745000 | 2024-06-07 3:07PM EDT | 745.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| COST240628P00750000 | 2024-06-17 3:26PM EDT | 750.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 505 | 12.50% |
| COST240628P00755000 | 2024-06-17 12:40PM EDT | 755.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 12.50% |
| COST240628P00760000 | 2024-06-17 9:32AM EDT | 760.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| COST240628P00765000 | 2024-06-17 3:14PM EDT | 765.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| COST240628P00770000 | 2024-06-17 1:26PM EDT | 770.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 12.50% |
| COST240628P00775000 | 2024-06-17 1:26PM EDT | 775.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| COST240628P00780000 | 2024-06-17 1:11PM EDT | 780.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 161 | 12.50% |
| COST240628P00785000 | 2024-06-17 1:55PM EDT | 785.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 12.50% |
| COST240628P00790000 | 2024-06-17 2:19PM EDT | 790.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 71 | 12.50% |
| COST240628P00795000 | 2024-06-17 2:39PM EDT | 795.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| COST240628P00800000 | 2024-06-17 3:59PM EDT | 800.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,830 | 1,921 | 12.50% |
| COST240628P00805000 | 2024-06-17 2:00PM EDT | 805.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 64 | 256 | 6.25% |
| COST240628P00810000 | 2024-06-17 1:05PM EDT | 810.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 39 | 170 | 6.25% |
| COST240628P00815000 | 2024-06-17 2:09PM EDT | 815.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 59 | 195 | 6.25% |
| COST240628P00820000 | 2024-06-17 3:45PM EDT | 820.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 127 | 353 | 6.25% |
| COST240628P00822500 | 2024-06-17 11:17AM EDT | 822.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| COST240628P00825000 | 2024-06-17 3:59PM EDT | 825.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 86 | 204 | 6.25% |
| COST240628P00827500 | 2024-06-17 3:54PM EDT | 827.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 57 | 66 | 6.25% |
| COST240628P00830000 | 2024-06-17 3:59PM EDT | 830.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 209 | 449 | 6.25% |
| COST240628P00832500 | 2024-06-17 2:45PM EDT | 832.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 69 | 29 | 6.25% |
| COST240628P00835000 | 2024-06-17 3:53PM EDT | 835.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 56 | 216 | 6.25% |
| COST240628P00837500 | 2024-06-17 3:54PM EDT | 837.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 50 | 33 | 3.13% |
| COST240628P00840000 | 2024-06-17 3:47PM EDT | 840.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 185 | 211 | 3.13% |
| COST240628P00842500 | 2024-06-17 3:45PM EDT | 842.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 60 | 48 | 3.13% |
| COST240628P00845000 | 2024-06-17 3:59PM EDT | 845.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 128 | 157 | 3.13% |
| COST240628P00850000 | 2024-06-17 3:59PM EDT | 850.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 283 | 328 | 3.13% |
| COST240628P00855000 | 2024-06-17 3:58PM EDT | 855.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 217 | 83 | 1.56% |
| COST240628P00860000 | 2024-06-17 3:59PM EDT | 860.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 255 | 163 | 1.56% |
| COST240628P00870000 | 2024-06-17 3:40PM EDT | 870.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 0.00% |
| COST240628P00885000 | 2024-06-17 3:29PM EDT | 885.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| COST240628P00890000 | 2024-06-17 1:53PM EDT | 890.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628P00900000 | 2024-06-17 1:20PM EDT | 900.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST240628P00920000 | 2024-06-17 10:55AM EDT | 920.00 | 60.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240628P00970000 | 2024-05-28 2:21PM EDT | 970.00 | 159.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240628P00990000 | 2024-06-11 11:36AM EDT | 990.00 | 143.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.