Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025C00610000 | 2024-09-13 1:34PM EDT | 610.00 | 315.11 | 261.35 | 269.90 | 0.00 | - | - | 0 | 87.15% |
| COST241025C00670000 | 2024-09-11 9:38AM EDT | 670.00 | 225.80 | 202.10 | 209.25 | 0.00 | - | - | 2 | 67.81% |
| COST241025C00700000 | 2024-09-19 10:27AM EDT | 700.00 | 203.00 | 172.20 | 179.65 | 0.00 | - | - | 1 | 59.75% |
| COST241025C00710000 | 2024-09-24 2:46PM EDT | 710.00 | 193.30 | 161.65 | 169.20 | 0.00 | - | - | 2 | 53.91% |
| COST241025C00720000 | 2024-09-09 9:46AM EDT | 720.00 | 179.57 | 152.30 | 159.30 | 0.00 | - | - | 5 | 52.88% |
| COST241025C00725000 | 2024-09-30 12:44PM EDT | 725.00 | 167.55 | 147.35 | 154.80 | 0.00 | - | - | 1 | 52.65% |
| COST241025C00755000 | 2024-09-20 3:55PM EDT | 755.00 | 154.95 | 117.55 | 125.00 | 0.00 | - | 1 | 1 | 55.65% |
| COST241025C00765000 | 2024-09-30 10:31AM EDT | 765.00 | 132.25 | 107.70 | 115.25 | 0.00 | - | - | 1 | 52.63% |
| COST241025C00785000 | 2024-09-27 10:15AM EDT | 785.00 | 104.50 | 88.15 | 95.10 | 0.00 | - | 19 | 22 | 44.93% |
| COST241025C00795000 | 2024-09-30 3:14PM EDT | 795.00 | 94.69 | 80.40 | 85.80 | 0.00 | - | - | 1 | 42.74% |
| COST241025C00800000 | 2024-09-30 3:12PM EDT | 800.00 | 87.80 | 75.50 | 80.05 | 0.00 | - | 2 | 5 | 39.28% |
| COST241025C00805000 | 2024-10-01 2:10PM EDT | 805.00 | 80.91 | 70.55 | 76.10 | 0.00 | - | 3 | 2 | 39.55% |
| COST241025C00810000 | 2024-09-27 2:34PM EDT | 810.00 | 78.49 | 66.15 | 70.50 | 0.00 | - | 1 | 1 | 36.44% |
| COST241025C00820000 | 2024-09-27 3:04PM EDT | 820.00 | 74.17 | 57.65 | 59.80 | 0.00 | - | 2 | 3 | 31.28% |
| COST241025C00825000 | 2024-09-23 3:46PM EDT | 825.00 | 100.46 | 53.20 | 55.55 | 0.00 | - | - | 2 | 30.74% |
| COST241025C00830000 | 2024-10-01 3:38PM EDT | 830.00 | 57.85 | 48.90 | 51.15 | +2.85 | +5.18% | 1 | 4 | 29.80% |
| COST241025C00835000 | 2024-10-01 3:31PM EDT | 835.00 | 52.18 | 44.25 | 48.25 | 0.00 | - | 1 | 1 | 31.16% |
| COST241025C00840000 | 2024-10-04 10:33AM EDT | 840.00 | 45.40 | 40.35 | 43.75 | 0.00 | - | 3 | 4 | 29.74% |
| COST241025C00845000 | 2024-09-30 9:36AM EDT | 845.00 | 67.85 | 36.60 | 39.95 | 0.00 | - | 6 | 3 | 29.24% |
| COST241025C00850000 | 2024-10-04 11:21AM EDT | 850.00 | 37.50 | 32.90 | 34.75 | 0.00 | - | 4 | 22 | 26.61% |
| COST241025C00855000 | 2024-10-07 1:55PM EDT | 855.00 | 30.76 | 29.60 | 31.10 | -1.24 | -3.87% | 1 | 4 | 26.03% |
| COST241025C00860000 | 2024-10-07 3:48PM EDT | 860.00 | 26.77 | 26.15 | 27.55 | -2.62 | -8.91% | 6 | 34 | 25.38% |
| COST241025C00865000 | 2024-10-07 12:37PM EDT | 865.00 | 26.20 | 22.90 | 24.35 | -3.50 | -11.78% | 2 | 37 | 24.97% |
| COST241025C00870000 | 2024-10-07 1:38PM EDT | 870.00 | 21.50 | 19.95 | 21.00 | -3.90 | -15.35% | 8 | 29 | 24.13% |
| COST241025C00875000 | 2024-10-07 3:03PM EDT | 875.00 | 18.25 | 17.30 | 18.70 | -3.94 | -17.76% | 21 | 90 | 24.38% |
| COST241025C00880000 | 2024-10-07 3:39PM EDT | 880.00 | 15.30 | 14.70 | 15.80 | -5.20 | -25.37% | 32 | 88 | 23.60% |
| COST241025C00885000 | 2024-10-07 3:26PM EDT | 885.00 | 13.22 | 12.45 | 13.45 | -4.25 | -24.33% | 49 | 75 | 23.24% |
| COST241025C00890000 | 2024-10-07 2:44PM EDT | 890.00 | 10.95 | 10.45 | 11.25 | -3.92 | -26.36% | 48 | 145 | 22.80% |
| COST241025C00895000 | 2024-10-07 3:03PM EDT | 895.00 | 9.00 | 8.70 | 9.75 | -3.55 | -28.29% | 52 | 53 | 23.01% |
| COST241025C00900000 | 2024-10-07 3:57PM EDT | 900.00 | 7.40 | 7.30 | 8.10 | -3.10 | -29.52% | 124 | 210 | 22.75% |
| COST241025C00905000 | 2024-10-07 3:46PM EDT | 905.00 | 6.35 | 5.90 | 6.70 | -2.66 | -29.52% | 25 | 77 | 22.57% |
| COST241025C00910000 | 2024-10-07 1:41PM EDT | 910.00 | 5.10 | 4.80 | 5.45 | -2.51 | -32.98% | 55 | 172 | 22.34% |
| COST241025C00915000 | 2024-10-07 3:38PM EDT | 915.00 | 4.15 | 3.90 | 4.45 | -1.85 | -30.83% | 63 | 66 | 22.24% |
| COST241025C00920000 | 2024-10-07 2:58PM EDT | 920.00 | 3.41 | 3.00 | 3.60 | -1.29 | -27.45% | 64 | 124 | 22.14% |
| COST241025C00925000 | 2024-10-07 2:58PM EDT | 925.00 | 2.73 | 2.52 | 2.85 | -1.46 | -34.84% | 2 | 51 | 21.97% |
| COST241025C00930000 | 2024-10-07 2:18PM EDT | 930.00 | 2.25 | 1.96 | 2.51 | -0.90 | -28.57% | 71 | 106 | 22.53% |
| COST241025C00935000 | 2024-10-07 11:16AM EDT | 935.00 | 2.20 | 1.63 | 1.91 | -0.43 | -16.35% | 24 | 27 | 22.21% |
| COST241025C00940000 | 2024-10-07 2:00PM EDT | 940.00 | 1.40 | 1.33 | 1.58 | -0.57 | -28.93% | 7 | 99 | 22.41% |
| COST241025C00945000 | 2024-10-07 1:45PM EDT | 945.00 | 1.16 | 1.08 | 1.39 | -0.84 | -42.00% | 2 | 15 | 22.94% |
| COST241025C00950000 | 2024-10-07 11:35AM EDT | 950.00 | 1.07 | 0.88 | 1.19 | -0.50 | -31.85% | 4 | 138 | 23.31% |
| COST241025C00955000 | 2024-10-07 3:24PM EDT | 955.00 | 0.81 | 0.70 | 0.96 | -0.40 | -33.06% | 6 | 27 | 23.39% |
| COST241025C00960000 | 2024-10-04 9:39AM EDT | 960.00 | 1.20 | 0.45 | 0.83 | 0.00 | - | 25 | 139 | 23.79% |
| COST241025C00965000 | 2024-10-07 12:31PM EDT | 965.00 | 0.57 | 0.50 | 0.72 | -0.26 | -31.33% | 6 | 33 | 24.21% |
| COST241025C00970000 | 2024-10-07 11:25AM EDT | 970.00 | 0.61 | 0.28 | 0.64 | -0.12 | -16.44% | 7 | 201 | 24.71% |
| COST241025C00975000 | 2024-10-07 10:23AM EDT | 975.00 | 0.52 | 0.22 | 0.57 | -0.34 | -39.53% | 1 | 13 | 25.20% |
| COST241025C00980000 | 2024-10-07 11:52AM EDT | 980.00 | 0.41 | 0.17 | 0.51 | -0.20 | -32.79% | 6 | 89 | 25.68% |
| COST241025C00990000 | 2024-10-07 3:32PM EDT | 990.00 | 0.28 | 0.10 | 0.43 | -0.28 | -50.00% | 6 | 43 | 26.83% |
| COST241025C01000000 | 2024-10-07 3:51PM EDT | 1,000.00 | 0.21 | 0.20 | 0.37 | -0.13 | -38.24% | 12 | 282 | 28.00% |
| COST241025C01020000 | 2024-10-04 11:13AM EDT | 1,020.00 | 0.22 | 0.03 | 1.02 | 0.00 | - | 1 | 44 | 36.88% |
| COST241025C01040000 | 2024-10-03 9:30AM EDT | 1,040.00 | 0.41 | 0.01 | 1.35 | 0.00 | - | 2 | 77 | 42.65% |
| COST241025C01060000 | 2024-09-30 9:30AM EDT | 1,060.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 113 | 37.96% |
| COST241025C01080000 | 2024-09-24 11:45AM EDT | 1,080.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 51.47% |
| COST241025C01100000 | 2024-10-07 2:14PM EDT | 1,100.00 | 0.01 | 0.00 | 0.45 | -0.14 | -93.33% | 15 | 30 | 45.24% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241025P00450000 | 2024-10-03 10:03AM EDT | 450.00 | 0.26 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 147.34% |
| COST241025P00600000 | 2024-09-26 12:50PM EDT | 600.00 | 0.18 | 0.00 | 1.68 | 0.00 | - | 2 | 10 | 78.47% |
| COST241025P00650000 | 2024-09-24 11:39AM EDT | 650.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | - | 1 | 72.99% |
| COST241025P00660000 | 2024-10-07 1:09PM EDT | 660.00 | 0.36 | 0.00 | 1.00 | -0.43 | -54.43% | 3 | 4 | 56.30% |
| COST241025P00670000 | 2024-09-17 12:44PM EDT | 670.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.56% |
| COST241025P00675000 | 2024-09-20 3:15PM EDT | 675.00 | 0.59 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 65.23% |
| COST241025P00680000 | 2024-09-16 12:19PM EDT | 680.00 | 0.80 | 0.00 | 2.11 | 0.00 | - | - | 1 | 57.20% |
| COST241025P00685000 | 2024-09-20 1:26PM EDT | 685.00 | 0.60 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 62.12% |
| COST241025P00690000 | 2024-10-03 10:05AM EDT | 690.00 | 0.43 | 0.00 | 3.85 | 0.00 | - | 2 | 40 | 60.57% |
| COST241025P00695000 | 2024-10-01 11:53AM EDT | 695.00 | 0.16 | 0.01 | 0.26 | 0.00 | - | 15 | 49 | 43.12% |
| COST241025P00700000 | 2024-10-07 1:09PM EDT | 700.00 | 0.44 | 0.05 | 0.63 | +0.39 | +780.00% | 3 | 23 | 47.41% |
| COST241025P00705000 | 2024-10-04 1:57PM EDT | 705.00 | 0.25 | 0.02 | 0.27 | 0.00 | - | 4 | 22 | 40.92% |
| COST241025P00710000 | 2024-10-07 10:50AM EDT | 710.00 | 0.19 | 0.03 | 3.90 | -0.68 | -78.16% | 12 | 3 | 54.67% |
| COST241025P00715000 | 2024-10-07 10:49AM EDT | 715.00 | 0.17 | 0.04 | 3.50 | -0.73 | -81.11% | 6 | 7 | 52.05% |
| COST241025P00720000 | 2024-10-04 12:24PM EDT | 720.00 | 0.17 | 0.05 | 3.70 | +0.02 | +13.33% | 8 | 25 | 51.15% |
| COST241025P00725000 | 2024-10-07 10:23AM EDT | 725.00 | 0.17 | 0.06 | 3.70 | +0.10 | +142.86% | 12 | 32 | 57.70% |
| COST241025P00730000 | 2024-10-07 10:05AM EDT | 730.00 | 0.06 | 0.09 | 0.41 | -0.34 | -85.00% | 18 | 2 | 37.09% |
| COST241025P00735000 | 2024-10-07 1:18PM EDT | 735.00 | 0.18 | 0.17 | 0.43 | -0.43 | -70.49% | 66 | 3 | 36.11% |
| COST241025P00740000 | 2024-10-07 10:07AM EDT | 740.00 | 0.24 | 0.15 | 0.46 | -0.48 | -66.67% | 40 | 1 | 35.23% |
| COST241025P00745000 | 2024-10-07 12:32PM EDT | 745.00 | 0.29 | 0.19 | 0.51 | -1.70 | -85.43% | 1 | 1 | 34.53% |
| COST241025P00750000 | 2024-10-07 3:32PM EDT | 750.00 | 0.37 | 0.23 | 0.57 | -0.09 | -19.57% | 12 | 44 | 33.89% |
| COST241025P00755000 | 2024-10-03 2:39PM EDT | 755.00 | 0.58 | 0.28 | 0.61 | 0.00 | - | 2 | 3 | 32.98% |
| COST241025P00760000 | 2024-10-04 3:28PM EDT | 760.00 | 0.42 | 0.34 | 0.69 | 0.00 | - | 2 | 10 | 32.37% |
| COST241025P00765000 | 2024-10-07 1:18PM EDT | 765.00 | 0.43 | 0.44 | 0.77 | -0.02 | -4.44% | 25 | 33 | 31.69% |
| COST241025P00770000 | 2024-10-07 3:30PM EDT | 770.00 | 0.62 | 0.58 | 0.86 | +0.08 | +14.81% | 1 | 61 | 30.99% |
| COST241025P00775000 | 2024-10-04 3:29PM EDT | 775.00 | 0.55 | 0.59 | 0.96 | 0.00 | - | 20 | 22 | 30.30% |
| COST241025P00780000 | 2024-10-07 3:04PM EDT | 780.00 | 0.85 | 0.71 | 1.00 | +0.42 | +97.67% | 30 | 21 | 29.19% |
| COST241025P00785000 | 2024-10-04 12:13PM EDT | 785.00 | 0.78 | 0.84 | 1.23 | -0.07 | -8.24% | 1 | 7 | 29.02% |
| COST241025P00790000 | 2024-10-07 10:04AM EDT | 790.00 | 0.83 | 1.01 | 1.24 | +0.21 | +33.87% | 1 | 60 | 27.68% |
| COST241025P00795000 | 2024-10-07 1:18PM EDT | 795.00 | 1.03 | 1.20 | 1.50 | -0.11 | -9.65% | 2 | 68 | 27.41% |
| COST241025P00800000 | 2024-10-07 3:51PM EDT | 800.00 | 1.62 | 1.53 | 1.78 | +0.51 | +45.95% | 34 | 131 | 27.03% |
| COST241025P00805000 | 2024-10-04 3:47PM EDT | 805.00 | 1.25 | 1.80 | 2.05 | 0.00 | - | 9 | 91 | 26.46% |
| COST241025P00810000 | 2024-10-07 3:06PM EDT | 810.00 | 2.00 | 1.99 | 2.42 | +0.51 | +34.23% | 18 | 81 | 26.06% |
| COST241025P00815000 | 2024-10-07 2:30PM EDT | 815.00 | 2.30 | 2.52 | 2.81 | +0.59 | +34.50% | 4 | 125 | 25.55% |
| COST241025P00820000 | 2024-10-07 2:25PM EDT | 820.00 | 2.65 | 2.95 | 3.25 | +0.67 | +33.84% | 14 | 159 | 25.01% |
| COST241025P00825000 | 2024-10-07 3:30PM EDT | 825.00 | 3.51 | 3.40 | 3.80 | +1.13 | +47.48% | 26 | 64 | 24.55% |
| COST241025P00830000 | 2024-10-07 3:31PM EDT | 830.00 | 4.20 | 4.05 | 4.45 | +1.47 | +53.85% | 7 | 135 | 24.12% |
| COST241025P00835000 | 2024-10-07 1:19PM EDT | 835.00 | 3.83 | 4.70 | 5.20 | +0.73 | +23.55% | 34 | 209 | 23.68% |
| COST241025P00840000 | 2024-10-07 3:36PM EDT | 840.00 | 5.80 | 5.55 | 6.15 | +2.02 | +53.44% | 21 | 220 | 23.38% |
| COST241025P00845000 | 2024-10-07 1:28PM EDT | 845.00 | 5.50 | 6.50 | 7.05 | +0.46 | +9.13% | 42 | 164 | 22.78% |
| COST241025P00850000 | 2024-10-07 3:40PM EDT | 850.00 | 7.95 | 7.75 | 8.40 | +2.65 | +50.00% | 49 | 346 | 22.64% |
| COST241025P00855000 | 2024-10-07 3:40PM EDT | 855.00 | 9.30 | 9.10 | 9.80 | +2.19 | +30.80% | 30 | 63 | 22.32% |
| COST241025P00860000 | 2024-10-07 1:15PM EDT | 860.00 | 8.27 | 10.30 | 11.40 | +0.84 | +11.31% | 49 | 117 | 22.00% |
| COST241025P00865000 | 2024-10-07 3:20PM EDT | 865.00 | 12.16 | 11.95 | 13.15 | +2.31 | +23.45% | 40 | 73 | 21.62% |
| COST241025P00870000 | 2024-10-07 3:58PM EDT | 870.00 | 14.60 | 13.90 | 15.20 | +3.50 | +31.53% | 9 | 73 | 21.34% |
| COST241025P00875000 | 2024-10-07 3:59PM EDT | 875.00 | 17.13 | 16.05 | 17.45 | +4.64 | +37.15% | 61 | 132 | 21.04% |
| COST241025P00880000 | 2024-10-07 3:53PM EDT | 880.00 | 18.87 | 18.85 | 20.00 | +4.38 | +30.23% | 52 | 92 | 20.80% |
| COST241025P00885000 | 2024-10-07 3:53PM EDT | 885.00 | 21.52 | 21.50 | 22.75 | +4.28 | +24.83% | 34 | 31 | 20.52% |
| COST241025P00890000 | 2024-10-07 2:24PM EDT | 890.00 | 24.34 | 24.30 | 25.75 | +4.70 | +23.93% | 43 | 57 | 20.24% |
| COST241025P00895000 | 2024-10-07 1:49PM EDT | 895.00 | 26.85 | 27.55 | 29.10 | +4.11 | +18.07% | 3 | 67 | 20.13% |
| COST241025P00900000 | 2024-10-07 2:36PM EDT | 900.00 | 32.05 | 30.75 | 32.80 | +5.29 | +19.77% | 4 | 69 | 20.21% |
| COST241025P00905000 | 2024-10-07 11:32AM EDT | 905.00 | 30.58 | 34.40 | 37.60 | -0.27 | -0.88% | 5 | 34 | 21.78% |
| COST241025P00910000 | 2024-10-07 3:20PM EDT | 910.00 | 38.20 | 38.15 | 40.80 | +4.20 | +12.35% | 30 | 204 | 20.49% |
| COST241025P00915000 | 2024-10-04 2:13PM EDT | 915.00 | 39.00 | 42.30 | 45.15 | 0.00 | - | 2 | 555 | 20.89% |
| COST241025P00920000 | 2024-10-04 2:39PM EDT | 920.00 | 41.80 | 46.60 | 50.95 | 0.00 | - | 2 | 112 | 24.02% |
| COST241025P00925000 | 2024-10-03 3:20PM EDT | 925.00 | 52.92 | 49.65 | 54.85 | 0.00 | - | 2 | 2 | 23.31% |
| COST241025P00930000 | 2024-09-17 1:29PM EDT | 930.00 | 46.95 | 53.90 | 60.40 | 0.00 | - | 4 | 3 | 25.97% |
| COST241025P00935000 | 2024-09-25 12:20PM EDT | 935.00 | 40.80 | 58.40 | 65.10 | 0.00 | - | 2 | 4 | 26.77% |
| COST241025P00940000 | 2024-10-04 2:38PM EDT | 940.00 | 59.72 | 63.00 | 69.95 | 0.00 | - | 2 | 3 | 27.83% |
| COST241025P00950000 | 2024-10-07 1:13PM EDT | 950.00 | 71.18 | 72.55 | 79.85 | -0.10 | -0.14% | 3 | 4 | 30.31% |
| COST241025P00960000 | 2024-09-30 3:40PM EDT | 960.00 | 73.80 | 82.35 | 89.85 | 0.00 | - | 1 | 0 | 32.94% |
| COST241025P00970000 | 2024-09-24 10:03AM EDT | 970.00 | 71.00 | 92.40 | 99.95 | 0.00 | - | - | 0 | 35.77% |
| COST241025P00990000 | 2024-09-27 9:31AM EDT | 990.00 | 107.00 | 112.45 | 119.95 | 0.00 | - | 1 | 0 | 40.68% |
| COST241025P01020000 | 2024-10-04 2:39PM EDT | 1,020.00 | 139.23 | 142.45 | 149.75 | 0.00 | - | 2 | 0 | 46.96% |
| COST241025P01040000 | 2024-10-04 2:38PM EDT | 1,040.00 | 159.22 | 162.35 | 169.75 | 0.00 | - | 2 | 0 | 51.31% |
© 2024 Yahoo. All rights reserved.