Canada markets open in 3 hours 54 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.81-12.72 (-2.46%)
At close: 04:00PM EST
507.00 +3.19 (+0.63%)
Pre-Market: 05:13AM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230317C002300002022-12-16 9:36AM EST230.00233.36254.35258.550.00-330.00%
COST230317C002400002022-12-20 10:40AM EST240.00219.08230.90234.750.00-550.00%
COST230317C002500002023-02-06 10:20AM EST250.00265.000.000.000.00-500.00%
COST230317C002700002022-12-16 9:39AM EST270.00194.74214.65218.350.00-110.00%
COST230317C002900002023-02-01 11:16AM EST290.00218.250.000.000.00-100.00%
COST230317C003000002023-01-27 11:41AM EST300.00205.650.000.000.00-600.00%
COST230317C003150002023-01-04 2:45PM EST315.00142.06200.20204.000.00-11140.55%
COST230317C003200002023-01-05 10:08AM EST320.00138.45195.25199.000.00-12137.06%
COST230317C003250002022-09-20 11:28AM EST325.00181.75149.25153.650.00--10.00%
COST230317C003300002023-02-02 9:30AM EST330.00195.240.000.000.00-1000.00%
COST230317C003400002022-12-22 11:11AM EST340.00118.40139.95144.100.00--10.00%
COST230317C003450002022-09-07 1:30PM EST345.00192.30136.45138.400.00--30.00%
COST230317C003500002023-02-06 11:41AM EST350.00168.230.000.000.00-200.00%
COST230317C003550002022-10-11 10:58AM EST355.00130.10155.50158.950.00-1897.34%
COST230317C003600002023-02-02 9:30AM EST360.00165.570.000.000.00-100.00%
COST230317C003650002022-09-27 8:49AM EST365.00133.550.000.000.00-230.00%
COST230317C003700002023-02-02 9:30AM EST370.00155.720.000.000.00-500.00%
COST230317C003750002023-01-06 3:29PM EST375.00111.99141.35144.600.00-18102.93%
COST230317C003800002023-02-02 9:30AM EST380.00145.830.000.000.00-500.00%
COST230317C003850002022-12-20 9:45AM EST385.0077.3090.0591.400.00--40.00%
COST230317C003900002023-01-06 9:30AM EST390.0083.45126.65129.850.00-1494.23%
COST230317C004000002023-02-03 2:47PM EST400.00117.250.000.000.00-200.00%
COST230317C004050002022-12-29 11:25AM EST405.0061.95100.15103.050.00--255.82%
COST230317C004100002023-01-20 9:54AM EST410.0066.580.000.000.00-500.00%
COST230317C004150002023-02-06 12:31PM EST415.00102.730.000.000.00-9800.00%
COST230317C004200002023-02-06 9:33AM EST420.0097.900.000.000.00-1000.00%
COST230317C004250002023-01-19 10:35AM EST425.0052.750.000.000.00--00.00%
COST230317C004300002023-02-08 11:52AM EST430.0078.000.000.000.00-100.00%
COST230317C004350002023-02-01 10:15AM EST435.0075.010.000.000.00-1000.00%
COST230317C004400002023-02-03 1:56PM EST440.0078.900.000.000.00-100.00%
COST230317C004450002023-02-08 1:27PM EST445.0063.700.000.000.00-200.00%
COST230317C004500002023-02-08 1:13PM EST450.0059.800.000.000.00-300.00%
COST230317C004550002023-02-02 3:02PM EST455.0071.000.000.000.00-10000.00%
COST230317C004600002023-02-08 1:27PM EST460.0050.410.000.000.00-300.00%
COST230317C004650002023-02-07 3:25PM EST465.0056.000.000.000.00-100.00%
COST230317C004700002023-02-08 3:15PM EST470.0042.240.000.000.00-200.00%
COST230317C004750002023-02-07 1:43PM EST475.0043.500.000.000.00-200.00%
COST230317C004800002023-02-08 1:01PM EST480.0034.950.000.000.00-300.00%
COST230317C004850002023-02-08 1:39PM EST485.0029.430.000.000.00-100.00%
COST230317C004900002023-02-08 3:59PM EST490.0027.150.000.000.00-1400.00%
COST230317C004950002023-02-08 12:16PM EST495.0023.350.000.000.00-700.00%
COST230317C005000002023-02-08 3:57PM EST500.0020.450.000.000.00-90900.00%
COST230317C005050002023-02-08 3:21PM EST505.0018.200.000.000.00-23200.20%
COST230317C005100002023-02-08 3:44PM EST510.0015.700.000.000.00-82100.78%
COST230317C005150002023-02-08 3:57PM EST515.0012.790.000.000.00-4901.56%
COST230317C005200002023-02-08 3:56PM EST520.0010.620.000.000.00-7001.56%
COST230317C005250002023-02-08 2:50PM EST525.009.050.000.000.00-3803.13%
COST230317C005300002023-02-08 3:56PM EST530.007.170.000.000.00-9003.13%
COST230317C005350002023-02-08 3:10PM EST535.005.970.000.000.00-5303.13%
COST230317C005400002023-02-08 3:59PM EST540.004.690.000.000.00-13306.25%
COST230317C005450002023-02-08 2:34PM EST545.003.790.000.000.00-1206.25%
COST230317C005500002023-02-08 3:52PM EST550.003.050.000.000.00-8206.25%
COST230317C005550002023-02-08 1:44PM EST555.002.150.000.000.00-506.25%
COST230317C005600002023-02-08 3:56PM EST560.001.800.000.000.00-7706.25%
COST230317C005650002023-02-08 3:56PM EST565.001.410.000.000.00-2206.25%
COST230317C005700002023-02-08 1:35PM EST570.001.010.000.000.00-3506.25%
COST230317C005750002023-02-08 3:23PM EST575.000.880.000.000.00-806.25%
COST230317C005800002023-02-08 2:46PM EST580.000.690.000.000.00-2606.25%
COST230317C005850002023-02-08 1:56PM EST585.000.540.000.000.00-67012.50%
COST230317C005900002023-02-07 3:53PM EST590.000.670.000.000.00-67012.50%
COST230317C005950002023-02-08 2:46PM EST595.000.330.000.000.00-1012.50%
COST230317C006000002023-02-08 3:14PM EST600.000.250.000.000.00-81012.50%
COST230317C006050002023-02-02 10:42AM EST605.000.620.000.000.00-10012.50%
COST230317C006100002023-02-08 10:59AM EST610.000.180.000.000.00-6012.50%
COST230317C006150002023-01-24 10:29AM EST615.000.080.000.000.00--012.50%
COST230317C006200002023-02-08 12:11PM EST620.000.140.000.000.00-6012.50%
COST230317C006250002023-02-03 11:42AM EST625.000.160.000.000.00-11012.50%
COST230317C006300002023-01-24 12:38PM EST630.000.020.000.000.00--012.50%
COST230317C006350002023-02-06 9:37AM EST635.000.250.000.000.00-10012.50%
COST230317C006400002023-01-31 10:21AM EST640.000.100.000.000.00-10012.50%
COST230317C006500002023-02-02 11:27AM EST650.000.100.000.000.00--012.50%
COST230317C006600002023-02-01 2:44PM EST660.000.050.000.000.00-11012.50%
COST230317C006800002023-01-26 11:41AM EST680.000.200.000.000.00-3025.00%
COST230317C007000002023-01-10 10:39AM EST700.000.040.000.000.00-3025.00%
COST230317C007200002022-10-17 12:32PM EST720.000.340.520.620.00-21052.27%
COST230317C007400002022-12-01 1:32PM EST740.000.170.000.050.00-21242.19%
COST230317C007600002022-12-01 9:35AM EST760.000.200.000.040.00-192443.95%
COST230317C007800002022-12-01 10:24AM EST780.000.100.000.040.00-1146.29%
COST230317C008000002022-11-15 1:19PM EST800.000.150.000.040.00-1748.63%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230317P002300002023-02-02 11:19AM EST230.000.010.000.000.00-91050.00%
COST230317P002400002022-12-30 10:45AM EST240.000.160.000.090.00-408679.88%
COST230317P002450002023-01-11 10:35AM EST245.000.050.000.000.00--050.00%
COST230317P002500002023-02-06 9:40AM EST250.000.100.000.000.00-5050.00%
COST230317P002550002023-01-18 1:31PM EST255.000.040.000.000.00-5050.00%
COST230317P002600002023-01-30 3:21PM EST260.000.030.000.000.00-7050.00%
COST230317P002650002023-01-26 9:30AM EST265.000.040.000.000.00-1050.00%
COST230317P002700002023-01-23 10:15AM EST270.000.050.000.000.00-1050.00%
COST230317P002750002023-01-19 1:07PM EST275.000.100.000.000.00-2050.00%
COST230317P002800002023-02-03 10:04AM EST280.000.060.000.000.00-1025.00%
COST230317P002850002023-02-02 9:58AM EST285.000.150.000.000.00-1025.00%
COST230317P002900002023-02-03 2:24PM EST290.000.040.000.000.00-7025.00%
COST230317P003000002023-02-07 10:06AM EST300.000.030.000.000.00-5025.00%
COST230317P003050002023-01-11 10:41AM EST305.000.260.000.000.00-1025.00%
COST230317P003100002023-02-06 10:16AM EST310.000.100.000.000.00-20025.00%
COST230317P003150002023-01-25 9:55AM EST315.000.150.000.000.00-1025.00%
COST230317P003200002023-01-27 1:58PM EST320.000.100.000.000.00-50025.00%
COST230317P003250002023-02-08 9:36AM EST325.000.160.000.000.00-1025.00%
COST230317P003300002023-02-01 12:21PM EST330.000.140.000.000.00-22025.00%
COST230317P003350002023-02-08 12:31PM EST335.000.110.000.000.00-5025.00%
COST230317P003400002023-01-26 3:32PM EST340.000.250.000.000.00-1025.00%
COST230317P003450002023-02-08 9:51AM EST345.000.220.000.000.00-1025.00%
COST230317P003500002023-02-07 9:33AM EST350.000.240.000.000.00-1025.00%
COST230317P003550002023-02-02 12:58PM EST355.000.200.000.000.00-4025.00%
COST230317P003600002023-01-31 10:14AM EST360.000.320.000.000.00-1025.00%
COST230317P003650002023-02-08 3:04PM EST365.000.260.000.000.00-21025.00%
COST230317P003700002023-02-07 3:51PM EST370.000.230.000.000.00-1025.00%
COST230317P003750002023-02-08 12:32PM EST375.000.330.000.000.00-1025.00%
COST230317P003800002023-02-08 11:34AM EST380.000.390.000.000.00-4012.50%
COST230317P003850002023-02-08 2:08PM EST385.000.470.000.000.00-19012.50%
COST230317P003900002023-02-07 12:40PM EST390.000.460.000.000.00-2012.50%
COST230317P003950002023-02-08 10:36AM EST395.000.550.000.000.00-6012.50%
COST230317P004000002023-02-08 3:56PM EST400.000.720.000.000.00-38012.50%
COST230317P004050002023-02-08 1:42PM EST405.000.850.000.000.00-12012.50%
COST230317P004100002023-02-08 3:09PM EST410.000.950.000.000.00-66012.50%
COST230317P004150002023-02-07 1:42PM EST415.000.990.000.000.00-6012.50%
COST230317P004200002023-02-08 11:55AM EST420.001.350.000.000.00-29012.50%
COST230317P004250002023-02-08 3:22PM EST425.001.460.000.000.00-23012.50%
COST230317P004300002023-02-08 3:59PM EST430.001.700.000.000.00-29012.50%
COST230317P004350002023-02-08 11:46AM EST435.002.060.000.000.00-1012.50%
COST230317P004400002023-02-08 3:58PM EST440.002.410.000.000.00-6506.25%
COST230317P004450002023-02-08 3:58PM EST445.002.800.000.000.00-9206.25%
COST230317P004500002023-02-08 3:54PM EST450.003.220.000.000.00-5706.25%
COST230317P004550002023-02-08 3:54PM EST455.003.800.000.000.00-3106.25%
COST230317P004600002023-02-08 3:50PM EST460.004.300.000.000.00-7606.25%
COST230317P004650002023-02-08 3:44PM EST465.004.930.000.000.00-5306.25%
COST230317P004700002023-02-08 3:52PM EST470.005.930.000.000.00-7106.25%
COST230317P004750002023-02-08 3:37PM EST475.006.780.000.000.00-7903.13%
COST230317P004800002023-02-08 3:55PM EST480.008.250.000.000.00-5103.13%
COST230317P004850002023-02-08 3:56PM EST485.009.470.000.000.00-6303.13%
COST230317P004900002023-02-08 3:26PM EST490.0010.710.000.000.00-13001.56%
COST230317P004950002023-02-08 3:56PM EST495.0012.670.000.000.00-5301.56%
COST230317P005000002023-02-08 3:50PM EST500.0014.300.000.000.00-26700.78%
COST230317P005050002023-02-08 3:21PM EST505.0016.300.000.000.00-6100.00%
COST230317P005100002023-02-08 3:22PM EST510.0018.700.000.000.00-87500.00%
COST230317P005150002023-02-08 11:39AM EST515.0020.980.000.000.00-500.00%
COST230317P005200002023-02-08 3:19PM EST520.0024.650.000.000.00-1700.00%
COST230317P005250002023-02-07 3:34PM EST525.0020.100.000.000.00-3400.00%
COST230317P005300002023-02-08 11:40AM EST530.0030.500.000.000.00-400.00%
COST230317P005350002023-02-08 9:52AM EST535.0029.350.000.000.00-200.00%
COST230317P005400002023-02-08 10:55AM EST540.0036.300.000.000.00-1200.00%
COST230317P005450002023-02-07 12:57PM EST545.0032.250.000.000.00-100.00%
COST230317P005500002023-02-07 3:00PM EST550.0037.000.000.000.00-100.00%
COST230317P005600002023-01-06 12:03PM EST560.0079.6245.4046.650.00-200.00%
COST230317P005700002023-01-06 12:02PM EST570.0089.2852.9556.250.00-200.00%
COST230317P005800002023-02-07 3:02PM EST580.0064.050.000.000.00-200.00%
COST230317P005900002022-12-30 10:18AM EST590.00137.0385.1088.800.00-1036.78%
COST230317P006000002023-01-12 3:01PM EST600.00119.300.000.000.00-300.00%
COST230317P006200002022-09-29 12:36PM EST620.00142.63108.80112.200.00--520.00%
COST230317P006400002023-01-06 12:04PM EST640.00159.56122.95126.550.00-600.00%
COST230317P006600002022-09-29 12:33PM EST660.00182.42147.60150.950.00--00.00%
COST230317P007000002023-02-07 11:19AM EST700.00192.000.000.000.00-100.00%
COST230317P007200002022-09-29 12:36PM EST720.00241.78207.45211.650.00--00.00%
COST230317P007400002022-09-29 12:35PM EST740.00261.43227.45231.150.00--00.00%
COST230317P007600002022-09-29 12:57PM EST760.00281.65247.45251.000.00--00.00%
COST230317P007800002022-09-29 12:57PM EST780.00302.10267.45271.650.00--00.00%
COST230317P008000002022-09-29 12:30PM EST800.00322.09287.40291.650.00--00.00%