Canada markets open in 8 hours 15 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
846.28-4.49 (-0.53%)
At close: 04:00PM EDT
846.56 +0.28 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250321C003750002024-03-08 3:23PM EDT375.00372.00350.45360.000.00-110.00%
COST250321C003800002024-03-20 2:49PM EDT380.00377.95342.00351.000.00-120.00%
COST250321C003850002024-05-29 9:50AM EDT385.00440.36482.00486.950.00--183.06%
COST250321C004000002024-07-11 3:36PM EDT400.00462.770.000.000.00--00.00%
COST250321C004500002024-06-17 1:46PM EDT450.00433.15409.85414.350.00-1061.82%
COST250321C004850002024-07-12 3:17PM EDT485.00377.480.000.000.00-100.00%
COST250321C005000002024-07-16 10:07AM EDT500.00362.000.000.000.00-100.00%
COST250321C005350002024-07-12 11:54AM EDT535.00330.920.000.000.00-100.00%
COST250321C005400002024-07-05 10:10AM EDT540.00348.380.000.000.00-100.00%
COST250321C005600002024-05-21 10:24AM EDT560.00262.85321.00330.000.00-1061.03%
COST250321C005650002024-07-10 12:33PM EDT565.00340.010.000.000.00--00.00%
COST250321C005700002024-06-06 10:17AM EDT570.00299.00333.00341.000.00-1472.05%
COST250321C005750002024-03-18 3:38PM EDT575.00195.54176.10180.900.00-110.00%
COST250321C005850002024-05-16 12:13PM EDT585.00245.75290.00299.550.00-1253.01%
COST250321C005900002024-05-28 9:41AM EDT590.00247.00286.00294.200.00-41152.38%
COST250321C005950002024-05-15 9:52AM EDT595.00216.00273.00281.250.00-1049.12%
COST250321C006000002024-06-11 1:31PM EDT600.00270.50266.30275.000.00-1447.52%
COST250321C006050002024-04-25 2:45PM EDT605.00156.70231.00238.950.00--10.00%
COST250321C006100002024-06-06 1:56PM EDT610.00263.35295.00303.550.00-2365.35%
COST250321C006200002024-06-05 2:37PM EDT620.00244.50285.55294.350.00-2363.78%
COST250321C006250002024-03-28 3:47PM EDT625.00153.10146.85151.800.00-110.00%
COST250321C006300002024-06-18 3:25PM EDT630.00267.330.000.000.00-100.00%
COST250321C006350002024-04-23 10:33AM EDT635.00134.500.000.000.00-100.00%
COST250321C006400002024-07-15 1:53PM EDT640.00236.850.000.000.00-100.00%
COST250321C006450002024-07-12 2:02PM EDT645.00229.000.000.000.00-700.00%
COST250321C006500002024-07-16 10:06AM EDT650.00221.000.000.000.00-200.00%
COST250321C006550002024-07-11 3:48PM EDT655.00223.490.000.000.00--00.00%
COST250321C006600002024-05-01 10:45AM EDT660.00115.52182.15188.600.00-1218.25%
COST250321C006650002024-07-15 2:32PM EDT665.00216.000.000.000.00-100.00%
COST250321C006700002024-04-03 1:57PM EDT670.0097.80124.00129.400.00-380.00%
COST250321C006750002024-07-15 10:05AM EDT675.00202.000.000.000.00-200.00%
COST250321C006800002024-07-15 11:25AM EDT680.00208.330.000.000.00-100.00%
COST250321C006850002024-06-17 11:48AM EDT685.00205.60193.10197.500.00-2438.53%
COST250321C006900002024-06-17 11:51AM EDT690.00200.15188.75193.700.00-4338.36%
COST250321C006950002024-07-08 12:15PM EDT695.00215.300.000.000.00-200.00%
COST250321C007000002024-07-16 1:53PM EDT700.00176.600.000.000.00-100.00%
COST250321C007050002024-06-21 1:53PM EDT705.00187.850.000.000.00-200.00%
COST250321C007100002024-07-11 12:39PM EDT710.00179.500.000.000.00-200.00%
COST250321C007150002024-05-06 11:26AM EDT715.0099.91159.05164.100.00-11032.30%
COST250321C007200002024-07-05 10:30AM EDT720.00187.100.000.000.00-200.00%
COST250321C007250002024-07-05 10:31AM EDT725.00182.900.000.000.00-300.00%
COST250321C007300002024-06-21 3:33PM EDT730.00164.890.000.000.00-300.00%
COST250321C007350002024-07-09 10:38AM EDT735.00195.580.000.000.00-100.00%
COST250321C007400002024-07-10 11:38AM EDT740.00180.800.000.000.00-100.00%
COST250321C007450002024-07-11 2:07PM EDT745.00149.000.000.000.00-100.00%
COST250321C007500002024-07-17 10:47AM EDT750.00140.760.000.000.00-100.00%
COST250321C007550002024-06-17 3:43PM EDT755.00159.40134.50138.400.00-6532.50%
COST250321C007600002024-07-15 1:57PM EDT760.00135.340.000.000.00-200.00%
COST250321C007650002024-07-03 12:03PM EDT765.00140.050.000.000.00-200.00%
COST250321C007700002024-07-12 12:51PM EDT770.00124.500.000.000.00-100.00%
COST250321C007750002024-07-16 3:15PM EDT775.00123.800.000.000.00-300.00%
COST250321C007800002024-07-03 12:03PM EDT780.00128.900.000.000.00-200.00%
COST250321C007850002024-07-01 3:52PM EDT785.00115.600.000.000.00-400.00%
COST250321C007900002024-07-11 2:24PM EDT790.00115.000.000.000.00-100.00%
COST250321C007950002024-07-10 9:54AM EDT795.00142.000.000.000.00-200.00%
COST250321C008000002024-07-15 11:01AM EDT800.00109.000.000.000.00-100.00%
COST250321C008050002024-07-15 10:57AM EDT805.00106.590.000.000.00-500.00%
COST250321C008100002024-07-08 11:12AM EDT810.00125.500.000.000.00-100.00%
COST250321C008150002024-07-05 1:25PM EDT815.00123.470.000.000.00-100.00%
COST250321C008200002024-07-12 1:50PM EDT820.0093.350.000.000.00-100.00%
COST250321C008250002024-07-12 1:03PM EDT825.0090.260.000.000.00-300.00%
COST250321C008300002024-07-17 11:42AM EDT830.0085.000.000.000.00-300.00%
COST250321C008350002024-07-12 3:14PM EDT835.0083.600.000.000.00-700.00%
COST250321C008400002024-07-15 1:14PM EDT840.0082.720.000.000.00-500.00%
COST250321C008450002024-07-16 3:45PM EDT845.0079.300.000.000.00-100.00%
COST250321C008500002024-07-16 3:24PM EDT850.0077.620.000.000.00-300.10%
COST250321C008550002024-07-17 12:53PM EDT855.0073.930.000.000.00-200.39%
COST250321C008600002024-07-12 1:04PM EDT860.0070.970.000.000.00-700.39%
COST250321C008650002024-07-11 12:49PM EDT865.0071.840.000.000.00-400.78%
COST250321C008700002024-07-15 1:14PM EDT870.0066.920.000.000.00-500.78%
COST250321C008750002024-07-11 1:04PM EDT875.0068.260.000.000.00-1200.78%
COST250321C008800002024-07-16 2:15PM EDT880.0058.710.000.000.00-100.78%
COST250321C008850002024-07-10 11:04AM EDT885.0081.250.000.000.00-101.56%
COST250321C008900002024-07-12 11:09AM EDT890.0057.800.000.000.00-601.56%
COST250321C008950002024-07-12 1:22PM EDT895.0055.000.000.000.00-501.56%
COST250321C009000002024-07-17 9:46AM EDT900.0053.540.000.000.00-101.56%
COST250321C009050002024-07-15 3:16PM EDT905.0052.200.000.000.00-301.56%
COST250321C009100002024-07-16 1:09PM EDT910.0046.400.000.000.00-101.56%
COST250321C009150002024-07-16 3:29PM EDT915.0048.140.000.000.00-101.56%
COST250321C009200002024-07-15 11:02AM EDT920.0046.850.000.000.00-101.56%
COST250321C009250002024-07-12 12:48PM EDT925.0043.000.000.000.00-701.56%
COST250321C009400002024-07-17 11:36AM EDT940.0037.000.000.000.00-403.13%
COST250321C009600002024-07-17 10:32AM EDT960.0031.250.000.000.00-903.13%
COST250321C009800002024-07-15 10:53AM EDT980.0028.560.000.000.00-103.13%
COST250321C010000002024-07-16 12:44PM EDT1,000.0022.000.000.000.00-103.13%
COST250321C010200002024-07-15 11:27AM EDT1,020.0021.200.000.000.00-103.13%
COST250321C010400002024-07-11 9:53AM EDT1,040.0023.700.000.000.00-1006.25%
COST250321C010600002024-07-11 10:48AM EDT1,060.0015.650.000.000.00-106.25%
COST250321C010800002024-07-11 11:42AM EDT1,080.0013.360.000.000.00-106.25%
COST250321C011000002024-07-16 1:20PM EDT1,100.009.000.000.000.00-406.25%
COST250321C011200002024-07-17 1:55PM EDT1,120.007.700.000.000.00-206.25%
COST250321C011400002024-07-09 2:29PM EDT1,140.0010.950.000.000.00-206.25%
COST250321C011600002024-07-12 10:03AM EDT1,160.005.950.000.000.00-106.25%
COST250321C011800002024-07-12 11:24AM EDT1,180.005.000.000.000.00-106.25%
COST250321C012000002024-07-16 11:54AM EDT1,200.003.990.000.000.00-106.25%
COST250321C012200002024-07-11 3:26PM EDT1,220.003.850.000.000.00-406.25%
COST250321C012400002024-07-12 9:48AM EDT1,240.003.080.000.000.00-106.25%
COST250321C012600002024-07-16 10:50AM EDT1,260.004.000.000.000.00-106.25%
COST250321C013000002024-07-15 9:30AM EDT1,300.004.000.000.000.00-2012.50%
COST250321C013400002024-07-11 11:07AM EDT1,340.001.960.000.000.00--012.50%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250321P003600002024-07-16 1:37PM EDT360.000.280.000.000.00-4025.00%
COST250321P003700002024-04-30 3:06PM EDT370.001.100.006.850.00-25155.38%
COST250321P003750002024-07-08 9:30AM EDT375.000.440.000.000.00-2025.00%
COST250321P003800002024-05-21 10:18AM EDT380.000.570.001.200.00-81845.42%
COST250321P003850002024-05-21 12:03PM EDT385.000.540.004.550.00-101155.88%
COST250321P003900002024-05-21 12:04PM EDT390.000.350.004.550.00-51355.06%
COST250321P003950002024-06-26 3:39PM EDT395.000.300.000.000.00--012.50%
COST250321P004050002024-07-01 9:48AM EDT405.000.540.000.000.00-8012.50%
COST250321P004100002024-06-20 3:14PM EDT410.000.750.000.000.00-7012.50%
COST250321P004150002024-06-20 3:12PM EDT415.001.430.000.000.00--012.50%
COST250321P004200002024-06-20 3:12PM EDT420.001.440.000.000.00--012.50%
COST250321P004250002024-06-20 3:15PM EDT425.000.470.000.000.00--012.50%
COST250321P004300002024-06-26 11:53AM EDT430.000.660.000.000.00-4012.50%
COST250321P004350002024-05-02 10:50AM EDT435.002.410.007.200.00--253.05%
COST250321P004450002024-04-01 11:59AM EDT445.002.701.547.450.00--1051.89%
COST250321P004500002024-06-07 10:50AM EDT450.000.710.224.800.00-1146.52%
COST250321P004600002024-06-20 3:14PM EDT460.001.750.000.000.00--012.50%
COST250321P004750002024-06-26 11:52AM EDT475.000.840.000.000.00-22012.50%
COST250321P004800002024-06-11 11:57AM EDT480.000.900.395.000.00-1342.75%
COST250321P004850002024-04-05 12:52PM EDT485.004.652.465.650.00-1243.19%
COST250321P004900002024-03-11 10:42AM EDT490.004.863.454.950.00-1141.34%
COST250321P004950002024-03-27 2:24PM EDT495.004.403.9010.000.00-2247.85%
COST250321P005000002024-06-28 2:15PM EDT500.001.230.000.000.00-1012.50%
COST250321P005050002024-04-12 9:30AM EDT505.005.200.019.550.00-1645.84%
COST250321P005100002024-04-17 1:26PM EDT510.006.250.009.250.00-11444.76%
COST250321P005250002024-04-30 9:34AM EDT525.006.500.004.500.00-51036.14%
COST250321P005300002024-06-20 3:47PM EDT530.002.500.000.000.00-1012.50%
COST250321P005350002024-04-01 9:48AM EDT535.006.776.907.700.00--1039.45%
COST250321P005400002024-04-25 11:22AM EDT540.008.250.009.600.00--241.01%
COST250321P005450002024-07-02 2:46PM EDT545.001.670.000.000.00-1012.50%
COST250321P005500002024-07-11 2:49PM EDT550.002.250.000.000.00-5012.50%
COST250321P005550002024-05-28 1:27PM EDT555.004.521.225.450.00-21233.97%
COST250321P005600002024-05-21 10:24AM EDT560.004.101.125.650.00-1033.65%
COST250321P005650002024-05-30 11:00AM EDT565.003.991.076.450.00-3534.09%
COST250321P005700002024-04-30 10:40AM EDT570.0010.000.0110.000.00--237.44%
COST250321P005750002024-05-09 2:21PM EDT575.006.960.007.000.00-5633.55%
COST250321P005800002024-07-11 9:39AM EDT580.003.590.000.000.00-1006.25%
COST250321P005850002024-05-23 10:30AM EDT585.005.930.016.600.00-1531.87%
COST250321P005900002024-07-12 9:30AM EDT590.003.550.000.000.00-206.25%
COST250321P005950002024-05-28 2:20PM EDT595.006.291.916.850.00-1130.98%
COST250321P006000002024-07-16 3:45PM EDT600.003.500.000.000.00-1906.25%
COST250321P006050002024-06-11 11:18AM EDT605.004.002.487.150.00-11530.13%
COST250321P006100002024-07-05 9:58AM EDT610.003.500.000.000.00-606.25%
COST250321P006150002024-07-16 10:15AM EDT615.004.230.000.000.00-206.25%
COST250321P006200002024-06-28 1:17PM EDT620.004.250.000.000.00-606.25%
COST250321P006250002024-06-06 11:38AM EDT625.005.050.207.100.00-4727.76%
COST250321P006300002024-05-31 3:50PM EDT630.007.413.658.850.00-12728.86%
COST250321P006350002024-05-31 11:52AM EDT635.009.004.007.800.00-18727.30%
COST250321P006400002024-06-21 11:45AM EDT640.005.460.000.000.00-306.25%
COST250321P006450002024-07-02 11:21AM EDT645.005.450.000.000.00-106.25%
COST250321P006500002024-07-17 12:18PM EDT650.006.190.000.000.00-106.25%
COST250321P006550002024-07-16 1:55PM EDT655.006.810.000.000.00-106.25%
COST250321P006600002024-07-05 12:00PM EDT660.005.450.000.000.00-306.25%
COST250321P006650002024-05-09 10:04AM EDT665.0019.106.458.650.00-11324.61%
COST250321P006700002024-06-18 10:06AM EDT670.006.850.000.000.00-506.25%
COST250321P006750002024-07-10 10:42AM EDT675.006.620.000.000.00-306.25%
COST250321P006800002024-07-11 3:26PM EDT680.009.750.000.000.00-1306.25%
COST250321P006850002024-06-20 1:07PM EDT685.008.600.000.000.00-506.25%
COST250321P006900002024-07-12 1:39PM EDT690.0010.350.000.000.00-1106.25%
COST250321P006950002024-07-15 12:22PM EDT695.009.800.000.000.00-106.25%
COST250321P007000002024-07-15 3:54PM EDT700.0010.950.000.000.00-203.13%
COST250321P007050002024-06-03 3:55PM EDT705.0016.559.5010.300.00-47021.26%
COST250321P007100002024-07-15 1:47PM EDT710.0012.200.000.000.00-1103.13%
COST250321P007150002024-05-17 12:25PM EDT715.0025.6711.2013.150.00-51821.91%
COST250321P007200002024-07-12 2:42PM EDT720.0014.540.000.000.00-203.13%
COST250321P007250002024-07-12 10:24AM EDT725.0016.420.000.000.00-303.13%
COST250321P007300002024-07-16 1:55PM EDT730.0016.610.000.000.00-203.13%
COST250321P007350002024-07-16 10:29AM EDT735.0016.950.000.000.00-103.13%
COST250321P007400002024-07-16 10:16AM EDT740.0017.500.000.000.00-103.13%
COST250321P007450002024-07-09 10:25AM EDT745.0012.950.000.000.00-203.13%
COST250321P007500002024-07-12 12:09PM EDT750.0020.700.000.000.00-103.13%
COST250321P007550002024-07-11 3:30PM EDT755.0021.840.000.000.00-803.13%
COST250321P007600002024-07-15 10:37AM EDT760.0020.700.000.000.00-203.13%
COST250321P007650002024-06-06 2:17PM EDT765.0024.9515.1017.600.00-151718.04%
COST250321P007700002024-07-11 9:39AM EDT770.0019.100.000.000.00-203.13%
COST250321P007750002024-06-26 12:56PM EDT775.0024.120.000.000.00-201.56%
COST250321P007800002024-07-11 1:56PM EDT780.0027.880.000.000.00-1101.56%
COST250321P007850002024-07-16 9:30AM EDT785.0030.300.000.000.00-301.56%
COST250321P007900002024-06-26 10:17AM EDT790.0027.770.000.000.00-201.56%
COST250321P007950002024-07-15 1:00PM EDT795.0030.650.000.000.00-101.56%
COST250321P008000002024-07-16 9:30AM EDT800.0031.750.000.000.00-301.56%
COST250321P008050002024-06-06 11:54AM EDT805.0034.5023.6026.350.00-3616.24%
COST250321P008100002024-07-12 10:38AM EDT810.0038.740.000.000.00-101.56%
COST250321P008150002024-06-06 2:09PM EDT815.0039.5026.9028.750.00-111215.64%
COST250321P008200002024-07-16 2:06PM EDT820.0041.400.000.000.00-10100.78%
COST250321P008250002024-07-08 12:19PM EDT825.0032.830.000.000.00-100.78%
COST250321P008300002024-07-16 2:06PM EDT830.0045.400.000.000.00-10100.39%
COST250321P008350002024-07-10 11:47AM EDT835.0035.480.000.000.00-200.39%
COST250321P008400002024-07-15 11:48AM EDT840.0046.040.000.000.00-1000.20%
COST250321P008450002024-07-16 1:55PM EDT845.0052.930.000.000.00-100.05%
COST250321P008500002024-07-15 11:48AM EDT850.0049.990.000.000.00-1000.00%
COST250321P008550002024-07-11 11:12AM EDT855.0054.990.000.000.00-200.00%
COST250321P008600002024-07-12 12:47PM EDT860.0059.170.000.000.00-200.00%
COST250321P008650002024-07-15 2:43PM EDT865.0058.220.000.000.00-100.00%
COST250321P008700002024-06-17 11:34AM EDT870.0057.9560.6065.150.00--218.65%
COST250321P008800002024-07-10 12:44PM EDT880.0052.200.000.000.00-3000.00%
COST250321P008850002024-07-05 3:27PM EDT885.0054.000.000.000.00-11000.00%
COST250321P008900002024-07-11 9:30AM EDT890.0056.750.000.000.00-200.00%
COST250321P008950002024-06-20 1:56PM EDT895.0067.300.000.000.00-500.00%
COST250321P009000002024-06-26 2:27PM EDT900.0073.000.000.000.00-100.00%
COST250321P009050002024-06-17 3:14PM EDT905.0070.3181.5588.000.00-11618.69%
COST250321P009100002024-06-10 12:16PM EDT910.0085.3065.6567.850.00-11018.16%
COST250321P009150002024-06-20 2:41PM EDT915.0080.050.000.000.00--00.00%
COST250321P009200002024-07-10 1:26PM EDT920.0073.860.000.000.00-1200.00%
COST250321P009250002024-06-20 1:52PM EDT925.0085.050.000.000.00--00.00%
COST250321P009400002024-07-15 12:28PM EDT940.00102.300.000.000.00-200.00%
COST250321P009800002024-07-10 2:01PM EDT980.00109.600.000.000.00-2700.00%
COST250321P010000002024-06-27 3:15PM EDT1,000.00151.550.000.000.00--00.00%