Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250417C00500000 | 2024-08-28 2:01PM EDT | 500.00 | 399.10 | 394.00 | 402.55 | 0.00 | - | 3 | 3 | 30.93% |
| COST250417C00520000 | 2024-09-12 10:01AM EDT | 520.00 | 402.02 | 393.00 | 399.75 | 0.00 | - | - | 1 | 59.80% |
| COST250417C00600000 | 2024-10-04 11:56AM EDT | 600.00 | 297.06 | 314.50 | 322.55 | 0.00 | - | 1 | 2 | 52.73% |
| COST250417C00680000 | 2024-08-22 10:01AM EDT | 680.00 | 230.00 | 246.50 | 253.95 | 0.00 | - | - | 1 | 48.01% |
| COST250417C00700000 | 2024-09-27 10:30AM EDT | 700.00 | 214.20 | 222.70 | 228.05 | 0.00 | - | 1 | 5 | 41.14% |
| COST250417C00740000 | 2024-09-16 3:05PM EDT | 740.00 | 199.08 | 187.30 | 191.80 | 0.00 | - | - | 1 | 37.26% |
| COST250417C00800000 | 2024-09-30 10:18AM EDT | 800.00 | 135.00 | 139.30 | 141.05 | 0.00 | - | 1 | 5 | 32.53% |
| COST250417C00815000 | 2024-09-24 2:28PM EDT | 815.00 | 133.20 | 126.30 | 129.40 | 0.00 | - | 2 | 8 | 31.60% |
| COST250417C00840000 | 2024-10-08 9:42AM EDT | 840.00 | 98.00 | 109.80 | 111.55 | 0.00 | - | 2 | 303 | 30.44% |
| COST250417C00850000 | 2024-10-07 11:54AM EDT | 850.00 | 88.00 | 102.85 | 104.55 | 0.00 | - | 1 | 8 | 29.92% |
| COST250417C00860000 | 2024-10-01 1:19PM EDT | 860.00 | 78.80 | 96.70 | 98.55 | 0.00 | - | 1 | 3 | 29.74% |
| COST250417C00865000 | 2024-09-05 1:13PM EDT | 865.00 | 89.81 | 79.85 | 82.55 | 0.00 | - | - | 1 | 24.38% |
| COST250417C00870000 | 2024-10-08 11:11AM EDT | 870.00 | 78.95 | 89.65 | 91.40 | 0.00 | - | 1 | 3 | 29.03% |
| COST250417C00875000 | 2024-10-08 9:49AM EDT | 875.00 | 77.29 | 86.80 | 88.35 | 0.00 | - | 1 | 66 | 28.85% |
| COST250417C00880000 | 2024-10-09 11:02AM EDT | 880.00 | 84.28 | 84.05 | 88.85 | +11.58 | +15.93% | 6 | 21 | 30.06% |
| COST250417C00885000 | 2024-10-02 3:28PM EDT | 885.00 | 68.80 | 80.60 | 82.40 | 0.00 | - | 10 | 15 | 28.51% |
| COST250417C00890000 | 2024-10-08 3:37PM EDT | 890.00 | 70.00 | 78.00 | 79.35 | 0.00 | - | 1 | 13 | 28.27% |
| COST250417C00895000 | 2024-10-03 1:09PM EDT | 895.00 | 60.11 | 75.65 | 76.90 | 0.00 | - | 1 | 5 | 28.26% |
| COST250417C00900000 | 2024-10-08 9:51AM EDT | 900.00 | 63.80 | 72.85 | 74.05 | 0.00 | - | 1 | 85 | 28.06% |
| COST250417C00905000 | 2024-10-09 10:38AM EDT | 905.00 | 70.00 | 70.05 | 71.75 | +14.00 | +25.00% | 2 | 16 | 28.06% |
| COST250417C00910000 | 2024-10-09 11:15AM EDT | 910.00 | 67.10 | 66.90 | 68.15 | +8.73 | +14.96% | 13 | 47 | 27.54% |
| COST250417C00915000 | 2024-10-07 3:22PM EDT | 915.00 | 51.45 | 64.35 | 67.65 | 0.00 | - | 8 | 25 | 28.19% |
| COST250417C00920000 | 2024-10-08 3:19PM EDT | 920.00 | 54.40 | 61.90 | 64.60 | 0.00 | - | 10 | 43 | 27.84% |
| COST250417C00925000 | 2024-10-03 1:09PM EDT | 925.00 | 47.10 | 59.50 | 60.80 | 0.00 | - | 2 | 47 | 27.18% |
| COST250417C00930000 | 2024-09-26 3:18PM EDT | 930.00 | 63.00 | 57.25 | 59.80 | 0.00 | - | 10 | 48 | 27.57% |
| COST250417C00935000 | 2024-09-26 3:18PM EDT | 935.00 | 60.65 | 54.90 | 57.40 | 0.00 | - | 15 | 34 | 27.41% |
| COST250417C00940000 | 2024-10-09 11:00AM EDT | 940.00 | 53.00 | 52.65 | 53.85 | +10.55 | +24.85% | 2 | 32 | 26.79% |
| COST250417C00945000 | 2024-10-08 3:57PM EDT | 945.00 | 44.88 | 50.25 | 51.45 | 0.00 | - | 1 | 18 | 26.58% |
| COST250417C00950000 | 2024-10-07 11:08AM EDT | 950.00 | 40.35 | 48.15 | 50.80 | 0.00 | - | 2 | 18 | 27.03% |
| COST250417C00955000 | 2024-10-07 3:43PM EDT | 955.00 | 34.95 | 46.15 | 47.50 | 0.00 | - | 4 | 12 | 26.43% |
| COST250417C00960000 | 2024-10-08 10:46AM EDT | 960.00 | 37.75 | 44.45 | 45.30 | 0.00 | - | 2 | 42 | 26.24% |
| COST250417C00965000 | 2024-09-10 11:14AM EDT | 965.00 | 50.95 | 42.00 | 43.35 | 0.00 | - | 2 | 13 | 26.13% |
| COST250417C00980000 | 2024-09-30 3:07PM EDT | 980.00 | 30.87 | 36.55 | 37.90 | 0.00 | - | 5 | 11 | 25.81% |
| COST250417C01000000 | 2024-10-09 10:23AM EDT | 1,000.00 | 29.60 | 30.70 | 31.70 | +4.42 | +17.55% | 6 | 51 | 25.54% |
| COST250417C01020000 | 2024-10-08 2:59PM EDT | 1,020.00 | 21.05 | 25.25 | 26.00 | 0.00 | - | 1 | 27 | 25.14% |
| COST250417C01040000 | 2024-09-27 11:29AM EDT | 1,040.00 | 18.80 | 20.60 | 21.25 | 0.00 | - | 2 | 5 | 24.84% |
| COST250417C01060000 | 2024-10-07 11:09AM EDT | 1,060.00 | 13.15 | 16.65 | 17.45 | 0.00 | - | 3 | 538 | 24.69% |
| COST250417C01080000 | 2024-10-08 10:48AM EDT | 1,080.00 | 10.95 | 13.60 | 14.80 | 0.00 | - | 9 | 68 | 24.87% |
| COST250417C01100000 | 2024-10-09 11:39AM EDT | 1,100.00 | 11.38 | 11.05 | 11.60 | +2.03 | +21.71% | 3 | 34 | 24.45% |
| COST250417C01120000 | 2024-10-08 10:02AM EDT | 1,120.00 | 7.75 | 9.00 | 9.40 | +0.40 | +5.44% | 1 | 5 | 24.36% |
| COST250417C01140000 | 2024-10-03 1:36PM EDT | 1,140.00 | 5.40 | 7.25 | 8.00 | 0.00 | - | 1 | 4 | 24.63% |
| COST250417C01160000 | 2024-10-08 3:35PM EDT | 1,160.00 | 5.15 | 5.95 | 6.35 | 0.00 | - | 2 | 17 | 24.47% |
| COST250417C01180000 | 2024-10-08 3:34PM EDT | 1,180.00 | 4.20 | 4.40 | 5.20 | 0.00 | - | 4 | 45 | 24.52% |
| COST250417C01200000 | 2024-10-08 3:35PM EDT | 1,200.00 | 3.55 | 4.15 | 7.95 | 0.00 | - | 48 | 75 | 28.33% |
| COST250417C01220000 | 2024-10-07 12:35PM EDT | 1,220.00 | 2.71 | 3.50 | 3.75 | 0.00 | - | 4 | 15 | 25.01% |
| COST250417C01240000 | 2024-09-10 3:25PM EDT | 1,240.00 | 4.92 | 2.85 | 3.15 | 0.00 | - | 4 | 4 | 25.19% |
| COST250417C01260000 | 2024-10-04 2:24PM EDT | 1,260.00 | 2.18 | 1.60 | 3.05 | 0.00 | - | 1 | 5 | 26.02% |
| COST250417C01280000 | 2024-09-11 12:05PM EDT | 1,280.00 | 3.65 | 1.30 | 2.77 | 0.00 | - | 1 | 0 | 26.51% |
| COST250417C01300000 | 2024-09-27 2:50PM EDT | 1,300.00 | 1.38 | 1.05 | 2.47 | 0.00 | - | 4 | 7 | 26.90% |
| COST250417C01320000 | 2024-09-16 9:40AM EDT | 1,320.00 | 3.60 | 0.85 | 2.22 | 0.00 | - | 1 | 2 | 27.30% |
| COST250417C01360000 | 2024-10-07 11:29AM EDT | 1,360.00 | 1.20 | 1.10 | 1.90 | 0.00 | - | 4 | 20 | 28.30% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250417P00440000 | 2024-10-01 12:09PM EDT | 440.00 | 0.42 | 0.09 | 1.69 | 0.00 | - | 3 | 10 | 48.76% |
| COST250417P00460000 | 2024-09-26 1:39PM EDT | 460.00 | 0.77 | 0.31 | 1.90 | 0.00 | - | - | 0 | 46.88% |
| COST250417P00500000 | 2024-09-06 12:00PM EDT | 500.00 | 1.81 | 0.35 | 5.30 | 0.00 | - | 1 | 1 | 50.26% |
| COST250417P00520000 | 2024-10-04 1:47PM EDT | 520.00 | 1.06 | 0.68 | 5.40 | 0.00 | - | 1 | 2 | 47.58% |
| COST250417P00540000 | 2024-10-02 10:16AM EDT | 540.00 | 1.73 | 0.91 | 2.41 | 0.00 | - | 2 | 2 | 38.34% |
| COST250417P00560000 | 2024-10-03 11:44AM EDT | 560.00 | 2.93 | 1.28 | 2.20 | 0.00 | - | 1 | 2 | 35.40% |
| COST250417P00580000 | 2024-10-03 3:48PM EDT | 580.00 | 2.60 | 1.45 | 2.60 | 0.00 | - | 1 | 4 | 34.14% |
| COST250417P00600000 | 2024-10-03 11:44AM EDT | 600.00 | 3.93 | 1.81 | 2.69 | 0.00 | - | 1 | 5 | 32.08% |
| COST250417P00620000 | 2024-09-13 12:52PM EDT | 620.00 | 4.65 | 1.95 | 3.65 | 0.00 | - | - | 2 | 31.72% |
| COST250417P00640000 | 2024-09-26 1:46PM EDT | 640.00 | 4.55 | 1.95 | 4.40 | 0.00 | - | 1 | 2 | 30.67% |
| COST250417P00660000 | 2024-09-30 3:57PM EDT | 660.00 | 4.55 | 3.95 | 4.70 | 0.00 | - | 32 | 790 | 28.83% |
| COST250417P00680000 | 2024-10-04 3:35PM EDT | 680.00 | 6.25 | 4.85 | 5.65 | 0.00 | - | 5 | 8 | 27.78% |
| COST250417P00700000 | 2024-10-03 3:53PM EDT | 700.00 | 9.00 | 6.15 | 6.95 | 0.00 | - | 4 | 15 | 26.91% |
| COST250417P00720000 | 2024-10-02 2:39PM EDT | 720.00 | 10.30 | 7.80 | 8.45 | 0.00 | - | 2 | 4 | 25.98% |
| COST250417P00740000 | 2024-09-27 3:43PM EDT | 740.00 | 12.35 | 9.65 | 10.50 | 0.00 | - | 3 | 13 | 25.25% |
| COST250417P00760000 | 2024-10-07 2:19PM EDT | 760.00 | 16.35 | 12.10 | 13.15 | 0.00 | - | 1 | 16 | 24.64% |
| COST250417P00765000 | 2024-10-01 1:42PM EDT | 765.00 | 17.75 | 12.70 | 13.85 | 0.00 | - | 2 | 8 | 24.46% |
| COST250417P00770000 | 2024-09-23 9:30AM EDT | 770.00 | 16.90 | 13.50 | 14.50 | 0.00 | - | - | 1 | 24.23% |
| COST250417P00775000 | 2024-09-27 9:31AM EDT | 775.00 | 19.90 | 14.20 | 15.20 | 0.00 | - | 1 | 22 | 24.01% |
| COST250417P00780000 | 2024-10-07 12:08PM EDT | 780.00 | 19.80 | 15.05 | 16.15 | 0.00 | - | 2 | 13 | 23.92% |
| COST250417P00785000 | 2024-10-04 11:47AM EDT | 785.00 | 20.80 | 15.85 | 17.25 | 0.00 | - | 2 | 4 | 23.89% |
| COST250417P00790000 | 2024-10-04 11:47AM EDT | 790.00 | 21.90 | 16.90 | 17.95 | 0.00 | - | 1 | 7 | 23.61% |
| COST250417P00795000 | 2024-10-04 11:47AM EDT | 795.00 | 22.95 | 17.80 | 18.60 | 0.00 | - | 6 | 26 | 23.28% |
| COST250417P00800000 | 2024-10-08 10:23AM EDT | 800.00 | 22.40 | 18.90 | 19.75 | 0.00 | - | 1 | 383 | 23.21% |
| COST250417P00805000 | 2024-09-25 2:04PM EDT | 805.00 | 23.25 | 19.90 | 20.95 | 0.00 | - | 20 | 20 | 23.13% |
| COST250417P00810000 | 2024-09-26 3:22PM EDT | 810.00 | 25.20 | 21.00 | 22.10 | 0.00 | - | 1 | 17 | 23.00% |
| COST250417P00815000 | 2024-10-09 10:42AM EDT | 815.00 | 23.40 | 22.10 | 23.50 | -2.90 | -11.03% | 1 | 4 | 22.98% |
| COST250417P00820000 | 2024-10-03 2:26PM EDT | 820.00 | 31.10 | 23.25 | 24.55 | 0.00 | - | 7 | 16 | 22.75% |
| COST250417P00825000 | 2024-10-09 11:00AM EDT | 825.00 | 25.50 | 24.35 | 26.05 | -3.50 | -12.07% | 70 | 32 | 22.71% |
| COST250417P00830000 | 2024-09-12 12:56PM EDT | 830.00 | 32.86 | 26.05 | 26.90 | 0.00 | - | 2 | 5 | 22.35% |
| COST250417P00835000 | 2024-10-04 11:47AM EDT | 835.00 | 34.35 | 27.20 | 28.55 | 0.00 | - | 1 | 8 | 22.33% |
| COST250417P00840000 | 2024-10-08 1:06PM EDT | 840.00 | 34.85 | 28.60 | 29.65 | 0.00 | - | 5 | 130 | 22.04% |
| COST250417P00845000 | 2024-09-23 11:25AM EDT | 845.00 | 32.08 | 30.00 | 31.10 | 0.00 | - | 2 | 8 | 21.88% |
| COST250417P00850000 | 2024-10-07 12:00PM EDT | 850.00 | 40.00 | 31.50 | 32.80 | 0.00 | - | 1 | 40 | 21.81% |
| COST250417P00855000 | 2024-10-04 11:47AM EDT | 855.00 | 41.45 | 33.15 | 35.10 | 0.00 | - | 2 | 13 | 21.96% |
| COST250417P00860000 | 2024-10-08 10:30AM EDT | 860.00 | 39.25 | 34.80 | 36.10 | 0.00 | - | 5 | 59 | 21.54% |
| COST250417P00865000 | 2024-10-07 10:03AM EDT | 865.00 | 44.00 | 36.70 | 38.45 | 0.00 | - | 1 | 26 | 21.65% |
| COST250417P00870000 | 2024-09-26 3:39PM EDT | 870.00 | 43.70 | 38.45 | 39.80 | 0.00 | - | 2 | 16 | 21.32% |
| COST250417P00875000 | 2024-10-08 11:03AM EDT | 875.00 | 46.40 | 39.95 | 42.25 | 0.00 | - | 2 | 27 | 21.41% |
| COST250417P00880000 | 2024-10-03 10:58AM EDT | 880.00 | 43.95 | 42.15 | 43.60 | -8.95 | -16.92% | 1 | 27 | 21.04% |
| COST250417P00885000 | 2024-09-27 2:53PM EDT | 885.00 | 52.18 | 44.10 | 46.75 | 0.00 | - | 20 | 22 | 21.35% |
| COST250417P00890000 | 2024-09-26 3:56PM EDT | 890.00 | 52.85 | 45.80 | 47.45 | 0.00 | - | 18 | 18 | 20.67% |
| COST250417P00895000 | 2024-10-03 2:44PM EDT | 895.00 | 62.40 | 48.25 | 51.00 | 0.00 | - | 1 | 25 | 21.08% |
| COST250417P00900000 | 2024-10-09 9:37AM EDT | 900.00 | 55.00 | 50.20 | 51.55 | -3.45 | -5.90% | 2 | 85 | 20.29% |
| COST250417P00905000 | 2024-09-30 12:27PM EDT | 905.00 | 58.33 | 52.50 | 53.90 | 0.00 | - | 1 | 11 | 20.18% |
| COST250417P00910000 | 2024-10-04 11:00AM EDT | 910.00 | 66.30 | 55.00 | 56.35 | 0.00 | - | 6 | 22 | 20.08% |
| COST250417P00915000 | 2024-09-26 3:42PM EDT | 915.00 | 63.70 | 57.20 | 58.60 | 0.00 | - | - | 1 | 19.87% |
| COST250417P00920000 | 2024-10-04 11:00AM EDT | 920.00 | 71.89 | 59.95 | 61.70 | 0.00 | - | 6 | 68 | 19.95% |
| COST250417P00930000 | 2024-10-09 9:42AM EDT | 930.00 | 71.00 | 65.25 | 66.75 | +6.65 | +10.33% | 30 | 10 | 19.60% |
| COST250417P00935000 | 2024-10-08 1:48PM EDT | 935.00 | 78.00 | 67.70 | 69.20 | 0.00 | - | 3 | 3 | 19.35% |
| COST250417P00940000 | 2024-09-27 12:06PM EDT | 940.00 | 84.15 | 70.85 | 73.75 | 0.00 | - | 1 | 17 | 19.89% |
| COST250417P00945000 | 2024-09-26 3:42PM EDT | 945.00 | 80.00 | 71.25 | 74.80 | 0.00 | - | - | 1 | 19.03% |
| COST250417P00950000 | 2024-09-17 3:58PM EDT | 950.00 | 88.00 | 76.45 | 80.20 | 0.00 | - | 1 | 1 | 19.86% |
| COST250417P01000000 | 2024-10-09 11:13AM EDT | 1,000.00 | 112.74 | 109.60 | 112.20 | -11.84 | -9.50% | 2 | 41 | 17.72% |
© 2024 Yahoo. All rights reserved.