COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230721C002400002023-03-03 10:44AM EDT240.00230.00256.85263.050.00-300.00%
COST230721C002600002023-05-24 10:53AM EDT260.00223.59255.85261.950.00--5108.77%
COST230721C002950002023-05-10 11:09AM EDT295.00209.00223.75228.050.00--1106.58%
COST230721C003000002023-06-06 2:14PM EDT300.00216.05216.20222.150.00-21191.11%
COST230721C003050002023-05-10 11:09AM EDT305.00197.20213.55217.400.00-1298.50%
COST230721C003200002023-02-01 4:46PM EDT320.00206.13159.80163.600.00--00.00%
COST230721C003300002023-05-01 1:03PM EDT330.00169.28181.40187.450.00-3253.71%
COST230721C003400002023-05-24 10:53AM EDT340.00145.47176.40182.450.00-5774.65%
COST230721C003500002023-03-06 2:53PM EDT350.00143.70137.60140.350.00-420.00%
COST230721C003650002023-06-01 9:35AM EDT365.00141.65153.25155.950.00--065.00%
COST230721C003700002023-01-23 2:18PM EDT370.00133.70136.70138.950.00-170.00%
COST230721C003900002022-12-30 12:07PM EDT390.0085.25123.70127.000.00-330.00%
COST230721C004000002023-06-09 12:31PM EDT400.00118.87118.75121.05+17.67+17.46%11352.16%
COST230721C004100002023-04-28 9:55AM EDT410.0097.90100.60102.950.00-41440.00%
COST230721C004150002023-04-25 12:03PM EDT415.00101.4073.4582.000.00-110.00%
COST230721C004200002023-06-05 10:06AM EDT420.0099.4498.70101.650.00-1150.64%
COST230721C004250002023-06-01 1:16PM EDT425.0089.8094.1096.650.00-11448.49%
COST230721C004300002023-06-01 1:17PM EDT430.0085.3188.8591.850.00-1246.97%
COST230721C004350002023-05-11 2:43PM EDT435.0075.4684.3086.850.00-21244.82%
COST230721C004400002023-06-08 11:05AM EDT440.0080.1379.2081.800.00-52142.52%
COST230721C004450002023-05-03 12:32PM EDT445.0059.5271.9572.850.00-31224.59%
COST230721C004500002023-06-09 2:27PM EDT450.0071.6269.7072.20+1.23+1.75%27939.33%
COST230721C004550002023-05-31 11:42AM EDT455.0063.5565.1566.800.00-154136.11%
COST230721C004600002023-06-09 1:47PM EDT460.0061.0560.8562.20+3.35+5.81%1043734.97%
COST230721C004650002023-06-09 2:48PM EDT465.0056.9655.8557.40+3.91+7.37%54233.26%
COST230721C004700002023-06-07 2:36PM EDT470.0047.4351.2552.800.00-14631.95%
COST230721C004750002023-06-09 2:48PM EDT475.0047.5647.0048.00-2.06-4.15%66430.11%
COST230721C004800002023-06-08 11:27AM EDT480.0041.7042.1043.400.00-313228.61%
COST230721C004850002023-06-09 9:55AM EDT485.0041.9037.7038.80+2.00+5.01%227027.01%
COST230721C004900002023-06-09 3:07PM EDT490.0033.6533.3034.55-0.05-0.15%2127925.92%
COST230721C004950002023-06-09 12:57PM EDT495.0028.5729.3029.90-1.26-4.22%1944023.96%
COST230721C005000002023-06-09 1:46PM EDT500.0025.3525.2525.75-1.63-6.04%3473222.68%
COST230721C005050002023-06-09 1:34PM EDT505.0021.2221.2021.95-1.08-4.84%757021.71%
COST230721C005100002023-06-09 3:59PM EDT510.0018.1017.8518.25-2.07-10.26%621,09120.60%
COST230721C005150002023-06-09 3:59PM EDT515.0014.7514.6014.90-1.70-10.33%12053119.66%
COST230721C005200002023-06-09 3:59PM EDT520.0011.8511.6511.95-1.80-13.19%11782618.90%
COST230721C005250002023-06-09 3:52PM EDT525.009.009.109.40-1.76-16.36%671,01518.28%
COST230721C005300002023-06-09 3:53PM EDT530.006.906.957.25-1.55-18.34%941,04617.78%
COST230721C005350002023-06-09 3:44PM EDT535.005.405.205.45-1.07-16.54%6945817.33%
COST230721C005400002023-06-09 3:57PM EDT540.003.913.804.05-1.04-21.01%5961,17817.04%
COST230721C005450002023-06-09 3:52PM EDT545.002.772.762.97-0.83-23.06%3164416.84%
COST230721C005500002023-06-09 3:57PM EDT550.002.092.072.19-0.59-22.01%3991,44816.81%
COST230721C005550002023-06-09 2:35PM EDT555.001.571.431.61-0.43-21.50%2020116.85%
COST230721C005600002023-06-09 3:36PM EDT560.001.141.031.17-0.26-18.57%2471,51216.90%
COST230721C005650002023-06-09 3:01PM EDT565.000.840.750.86-0.21-20.00%3032317.03%
COST230721C005700002023-06-09 2:36PM EDT570.000.600.510.72-0.16-21.05%2351417.65%
COST230721C005750002023-06-09 1:10PM EDT575.000.440.450.54-0.16-26.67%722017.86%
COST230721C005800002023-06-09 12:21PM EDT580.000.400.370.42-0.07-14.89%20114218.19%
COST230721C005850002023-06-07 1:53PM EDT585.000.240.220.350.00-218218.73%
COST230721C005900002023-06-09 9:47AM EDT590.000.370.160.29+0.11+42.31%2220319.20%
COST230721C005950002023-06-08 9:52AM EDT595.000.190.110.290.00-15020.22%
COST230721C006000002023-06-09 3:51PM EDT600.000.190.170.20-0.03-13.64%4652,03620.12%
COST230721C006050002023-05-02 2:01PM EDT605.000.290.250.350.00-110322.88%
COST230721C006100002023-06-08 3:35PM EDT610.000.130.050.170.00-120421.53%
COST230721C006150002023-05-26 2:36PM EDT615.000.130.030.140.00-32521.88%
COST230721C006200002023-06-07 12:17PM EDT620.000.090.030.110.00-259622.12%
COST230721C006250002023-06-07 10:44AM EDT625.000.040.020.10-0.03-42.86%28922.71%
COST230721C006400002023-06-09 3:17PM EDT640.000.040.030.13-0.01-20.00%20195325.93%
COST230721C006600002023-06-02 10:33AM EDT660.000.030.000.060.00-2911126.76%
COST230721C006800002023-06-09 10:04AM EDT680.000.040.000.07+0.01+33.33%204130.18%
COST230721C007000002023-06-02 11:51AM EDT700.000.040.000.040.00-212231.25%
COST230721C007200002023-06-09 10:03AM EDT720.000.010.000.040.00-1018133.79%
COST230721C007400002023-04-04 11:34AM EDT740.000.050.000.070.00-101938.28%
COST230721C007600002023-04-13 10:58AM EDT760.000.020.000.070.00-3740.82%
COST230721C007800002023-06-08 1:07PM EDT780.000.020.000.030.00-51640.04%
COST230721C008000002023-01-19 4:45PM EDT800.000.100.000.190.00-152750.49%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230721P002300002023-05-31 10:36AM EDT230.000.040.000.060.00-14778.52%
COST230721P002400002023-05-31 9:35AM EDT240.000.030.000.060.00-25274.61%
COST230721P002500002023-05-30 12:02PM EDT250.000.020.000.090.00-12,01373.44%
COST230721P002600002023-05-30 2:03PM EDT260.000.040.000.090.00-106269.73%
COST230721P002700002023-06-06 11:35AM EDT270.000.020.000.060.00-52963.67%
COST230721P002750002023-05-30 1:50PM EDT275.000.060.000.090.00-51464.26%
COST230721P002800002023-06-06 11:35AM EDT280.000.030.010.090.00-58063.28%
COST230721P002850002023-05-26 3:55PM EDT285.000.050.020.090.00-5962.11%
COST230721P002900002023-06-09 2:23PM EDT290.000.030.000.09-0.04-57.14%2959.18%
COST230721P002950002023-05-30 1:48PM EDT295.000.090.000.080.00-3857.03%
COST230721P003000002023-06-08 2:56PM EDT300.000.020.010.030.00-58552.34%
COST230721P003050002023-05-30 12:46PM EDT305.000.100.000.100.00-2354.88%
COST230721P003100002023-06-02 2:48PM EDT310.000.080.000.100.00-43253.32%
COST230721P003150002023-06-08 11:14AM EDT315.000.030.000.090.00-1451.37%
COST230721P003200002023-06-08 3:26PM EDT320.000.050.000.030.00-98348.05%
COST230721P003250002023-06-09 1:10PM EDT325.000.030.000.030.00-133946.48%
COST230721P003300002023-06-09 11:25AM EDT330.000.030.000.04-0.01-25.00%176446.29%
COST230721P003350002023-06-08 3:42PM EDT335.000.040.020.100.00-21449.22%
COST230721P003400002023-06-06 10:02AM EDT340.000.100.000.100.00-18047.66%
COST230721P003450002023-05-31 9:35AM EDT345.000.220.030.120.00-1447.07%
COST230721P003500002023-06-09 1:08PM EDT350.000.070.040.10-0.03-30.00%117944.63%
COST230721P003550002023-06-08 1:18PM EDT355.000.100.040.140.00-12844.82%
COST230721P003600002023-05-31 10:02AM EDT360.000.270.030.120.00-219042.58%
COST230721P003650002023-05-26 2:44PM EDT365.000.300.100.180.00-12543.07%
COST230721P003700002023-06-05 1:01PM EDT370.000.190.050.200.00-335942.14%
COST230721P003750002023-06-06 3:35PM EDT375.000.190.110.240.00-12441.55%
COST230721P003800002023-06-09 12:34PM EDT380.000.200.160.200.00-120139.11%
COST230721P003850002023-06-05 12:17PM EDT385.000.260.130.290.00-257339.55%
COST230721P003900002023-06-09 3:16PM EDT390.000.200.170.23-0.05-20.00%6019036.82%
COST230721P003950002023-06-08 9:52AM EDT395.000.310.160.350.00-2011537.48%
COST230721P004000002023-06-09 3:15PM EDT400.000.310.220.36+0.01+3.33%3253536.11%
COST230721P004050002023-06-09 1:10PM EDT405.000.350.290.400.00-12035.13%
COST230721P004100002023-06-09 10:42AM EDT410.000.370.330.440.00-1131334.11%
COST230721P004150002023-06-09 12:20PM EDT415.000.430.340.51+0.02+4.88%42233.34%
COST230721P004200002023-06-09 1:58PM EDT420.000.480.400.58+0.02+4.35%628532.47%
COST230721P004250002023-06-09 11:29AM EDT425.000.520.470.59-0.01-1.89%313630.99%
COST230721P004300002023-06-09 9:59AM EDT430.000.540.510.64-0.04-6.90%272929.86%
COST230721P004350002023-06-09 9:42AM EDT435.000.630.580.790.00-320529.41%
COST230721P004400002023-06-09 3:27PM EDT440.000.770.670.81+0.05+6.94%1094327.93%
COST230721P004450002023-06-09 3:01PM EDT445.000.850.770.910.00-982826.94%
COST230721P004500002023-06-09 3:51PM EDT450.000.980.901.03+0.08+8.89%251,01925.97%
COST230721P004550002023-06-09 3:54PM EDT455.001.131.031.18+0.07+6.60%691825.05%
COST230721P004600002023-06-09 2:27PM EDT460.001.291.201.33+0.09+7.50%351,10624.01%
COST230721P004650002023-06-09 1:58PM EDT465.001.531.401.57+0.13+9.29%2249123.22%
COST230721P004700002023-06-09 3:42PM EDT470.001.711.641.83+0.09+5.56%3586322.34%
COST230721P004750002023-06-09 3:43PM EDT475.002.081.932.16+0.09+4.52%1576721.50%
COST230721P004800002023-06-09 3:12PM EDT480.002.442.322.54+0.16+7.02%2269520.62%
COST230721P004850002023-06-09 3:50PM EDT485.002.992.773.05+0.26+9.52%18565319.86%
COST230721P004900002023-06-09 3:56PM EDT490.003.503.353.60+0.27+8.36%9455918.95%
COST230721P004950002023-06-09 3:56PM EDT495.004.254.054.35+0.30+7.59%19679518.18%
COST230721P005000002023-06-09 3:50PM EDT500.005.264.955.30+0.51+10.74%8068317.46%
COST230721P005050002023-06-09 3:49PM EDT505.006.306.056.40+0.55+9.57%3551916.65%
COST230721P005100002023-06-09 3:59PM EDT510.007.607.607.80+0.67+9.67%4572015.92%
COST230721P005150002023-06-09 3:38PM EDT515.009.509.309.55+0.85+9.83%5320515.25%
COST230721P005200002023-06-09 3:51PM EDT520.0011.6511.4011.65+1.20+11.48%579914.59%
COST230721P005250002023-06-09 3:49PM EDT525.0014.0513.8514.20+1.07+8.24%243213.99%
COST230721P005300002023-06-09 11:30AM EDT530.0017.5716.8017.15+1.83+11.63%910013.36%
COST230721P005350002023-06-09 9:30AM EDT535.0019.9220.0520.85-0.05-0.25%23813.31%
COST230721P005400002023-06-08 12:56PM EDT540.0023.7723.7525.250.00-111814.08%
COST230721P005450002023-05-25 3:34PM EDT545.0058.0527.8529.550.00-22014.26%
COST230721P005500002023-06-05 2:04PM EDT550.0033.3132.3534.250.00-2215.09%
COST230721P005550002023-05-18 1:28PM EDT555.0058.6036.6039.100.00-1016.17%
COST230721P005600002023-05-26 3:46PM EDT560.0052.7041.5544.150.00-1017.80%
COST230721P005650002023-05-30 9:31AM EDT565.0053.2546.5049.650.00-2220.83%
COST230721P005700002023-03-30 1:17PM EDT570.0077.6066.2569.650.00-1051.15%
COST230721P005750002023-02-06 12:55PM EDT575.0064.2587.5591.600.00--076.13%
COST230721P005800002022-12-30 1:30PM EDT580.00124.8576.4080.150.00-1052.92%
COST230721P006000002023-05-25 2:35PM EDT600.00114.2081.2584.750.00-110030.79%
COST230721P006100002023-04-19 12:49PM EDT610.00113.22112.00115.100.00-2072.79%
COST230721P006150002023-05-01 12:14PM EDT615.00120.05101.80103.800.00-2046.40%
COST230721P006250002023-05-19 10:32AM EDT625.00126.95106.50109.650.00-1036.51%
COST230721P006400002023-06-08 3:52PM EDT640.00120.33121.40124.450.00-424139.04%
COST230721P006600002023-06-08 3:52PM EDT660.00140.31141.35144.450.00-26043.34%
COST230721P006800002023-06-08 3:52PM EDT680.00160.38161.45164.400.00-14047.14%
COST230721P007000002023-04-25 3:27PM EDT700.00196.46208.05217.850.00-20116.86%