Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241101C00590000 | 2024-09-18 3:12PM EDT | 590.00 | 308.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241101C00600000 | 2024-10-07 10:41AM EDT | 600.00 | 285.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241101C00680000 | 2024-09-20 10:31AM EDT | 680.00 | 227.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241101C00690000 | 2024-10-04 10:13AM EDT | 690.00 | 190.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241101C00720000 | 2024-09-20 11:34AM EDT | 720.00 | 183.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241101C00755000 | 2024-09-18 3:23PM EDT | 755.00 | 147.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241101C00775000 | 2024-10-03 11:04AM EDT | 775.00 | 105.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241101C00800000 | 2024-10-09 2:13PM EDT | 800.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COST241101C00805000 | 2024-10-01 2:10PM EDT | 805.00 | 82.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241101C00810000 | 2024-09-26 3:44PM EDT | 810.00 | 101.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241101C00815000 | 2024-09-30 3:14PM EDT | 815.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241101C00820000 | 2024-10-09 10:47AM EDT | 820.00 | 84.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241101C00830000 | 2024-09-27 9:55AM EDT | 830.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241101C00835000 | 2024-10-03 11:05AM EDT | 835.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241101C00840000 | 2024-10-09 10:56AM EDT | 840.00 | 64.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST241101C00850000 | 2024-10-09 10:46AM EDT | 850.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241101C00855000 | 2024-10-08 3:11PM EDT | 855.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241101C00860000 | 2024-10-08 3:48PM EDT | 860.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241101C00865000 | 2024-09-27 10:02AM EDT | 865.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241101C00870000 | 2024-10-09 3:51PM EDT | 870.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST241101C00875000 | 2024-10-09 2:47PM EDT | 875.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST241101C00880000 | 2024-10-09 2:44PM EDT | 880.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241101C00885000 | 2024-10-09 3:55PM EDT | 885.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST241101C00890000 | 2024-10-09 3:52PM EDT | 890.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COST241101C00895000 | 2024-10-09 3:09PM EDT | 895.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST241101C00900000 | 2024-10-09 3:59PM EDT | 900.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| COST241101C00905000 | 2024-10-09 3:53PM EDT | 905.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| COST241101C00910000 | 2024-10-09 3:52PM EDT | 910.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.10% |
| COST241101C00915000 | 2024-10-09 3:43PM EDT | 915.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| COST241101C00920000 | 2024-10-09 3:40PM EDT | 920.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| COST241101C00925000 | 2024-10-09 3:28PM EDT | 925.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| COST241101C00930000 | 2024-10-09 3:33PM EDT | 930.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| COST241101C00935000 | 2024-10-09 3:42PM EDT | 935.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST241101C00940000 | 2024-10-09 3:21PM EDT | 940.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST241101C00945000 | 2024-10-09 1:30PM EDT | 945.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST241101C00950000 | 2024-10-09 2:59PM EDT | 950.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| COST241101C00955000 | 2024-10-09 3:18PM EDT | 955.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST241101C00960000 | 2024-10-09 2:49PM EDT | 960.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST241101C00965000 | 2024-10-09 3:46PM EDT | 965.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COST241101C00970000 | 2024-10-09 2:49PM EDT | 970.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241101C00975000 | 2024-10-09 12:26PM EDT | 975.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST241101C00980000 | 2024-10-09 1:53PM EDT | 980.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COST241101C00990000 | 2024-10-09 12:38PM EDT | 990.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST241101C01000000 | 2024-10-09 11:40AM EDT | 1,000.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| COST241101C01020000 | 2024-10-08 9:55AM EDT | 1,020.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241101C01040000 | 2024-10-09 10:20AM EDT | 1,040.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241101C01060000 | 2024-10-08 11:01AM EDT | 1,060.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST241101C01080000 | 2024-10-04 1:27PM EDT | 1,080.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST241101C01100000 | 2024-09-30 12:43PM EDT | 1,100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241101P00450000 | 2024-10-03 12:50PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST241101P00650000 | 2024-10-09 3:48PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST241101P00670000 | 2024-09-16 12:18PM EDT | 670.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST241101P00675000 | 2024-09-20 11:34AM EDT | 675.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST241101P00680000 | 2024-09-13 2:39PM EDT | 680.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST241101P00685000 | 2024-09-19 11:46AM EDT | 685.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST241101P00690000 | 2024-10-03 1:37PM EDT | 690.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COST241101P00695000 | 2024-10-09 9:30AM EDT | 695.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST241101P00700000 | 2024-10-09 11:53AM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST241101P00705000 | 2024-10-09 10:52AM EDT | 705.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COST241101P00710000 | 2024-10-07 10:08AM EDT | 710.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COST241101P00715000 | 2024-10-07 10:07AM EDT | 715.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COST241101P00720000 | 2024-10-07 11:16AM EDT | 720.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| COST241101P00725000 | 2024-10-01 11:20AM EDT | 725.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COST241101P00730000 | 2024-10-09 1:07PM EDT | 730.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COST241101P00735000 | 2024-09-26 10:52AM EDT | 735.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST241101P00740000 | 2024-10-07 3:34PM EDT | 740.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST241101P00745000 | 2024-10-04 1:38PM EDT | 745.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241101P00750000 | 2024-10-07 3:00PM EDT | 750.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241101P00755000 | 2024-10-03 1:58PM EDT | 755.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241101P00760000 | 2024-10-08 10:00AM EDT | 760.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST241101P00765000 | 2024-10-09 10:28AM EDT | 765.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST241101P00770000 | 2024-10-09 10:20AM EDT | 770.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST241101P00775000 | 2024-10-09 9:35AM EDT | 775.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241101P00780000 | 2024-10-09 1:47PM EDT | 780.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST241101P00785000 | 2024-10-08 2:08PM EDT | 785.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST241101P00790000 | 2024-10-09 10:26AM EDT | 790.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241101P00795000 | 2024-10-09 10:26AM EDT | 795.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST241101P00800000 | 2024-10-09 3:00PM EDT | 800.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| COST241101P00805000 | 2024-10-09 10:26AM EDT | 805.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COST241101P00810000 | 2024-10-09 3:32PM EDT | 810.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST241101P00815000 | 2024-10-09 11:18AM EDT | 815.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST241101P00820000 | 2024-10-09 1:31PM EDT | 820.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COST241101P00825000 | 2024-10-09 2:55PM EDT | 825.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| COST241101P00830000 | 2024-10-09 3:00PM EDT | 830.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| COST241101P00835000 | 2024-10-09 3:32PM EDT | 835.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COST241101P00840000 | 2024-10-09 3:32PM EDT | 840.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COST241101P00845000 | 2024-10-09 3:19PM EDT | 845.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COST241101P00850000 | 2024-10-09 3:29PM EDT | 850.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COST241101P00855000 | 2024-10-09 3:42PM EDT | 855.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COST241101P00860000 | 2024-10-09 3:36PM EDT | 860.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COST241101P00865000 | 2024-10-09 2:47PM EDT | 865.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| COST241101P00870000 | 2024-10-09 3:50PM EDT | 870.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| COST241101P00875000 | 2024-10-09 3:51PM EDT | 875.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COST241101P00880000 | 2024-10-09 3:28PM EDT | 880.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COST241101P00885000 | 2024-10-09 3:48PM EDT | 885.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| COST241101P00890000 | 2024-10-09 2:34PM EDT | 890.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST241101P00895000 | 2024-10-09 2:55PM EDT | 895.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST241101P00900000 | 2024-10-09 3:51PM EDT | 900.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| COST241101P00905000 | 2024-10-09 1:16PM EDT | 905.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| COST241101P00910000 | 2024-10-09 3:51PM EDT | 910.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST241101P00915000 | 2024-10-09 12:04PM EDT | 915.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241101P00920000 | 2024-10-09 3:33PM EDT | 920.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST241101P00925000 | 2024-10-03 3:04PM EDT | 925.00 | 54.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241101P00930000 | 2024-10-03 3:18PM EDT | 930.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241101P00950000 | 2024-09-27 9:49AM EDT | 950.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.