Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EST. Market open.
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721C00240000 | 2022-12-20 11:03AM EST | 240.00 | 222.00 | 235.15 | 237.85 | 0.00 | - | - | 3 | 0.00% |
| COST230721C00300000 | 2023-01-19 11:25AM EST | 300.00 | 176.00 | 213.20 | 216.85 | 0.00 | - | 2 | 2 | 59.47% |
| COST230721C00320000 | 2023-02-01 3:46PM EST | 320.00 | 206.13 | 194.25 | 197.35 | 0.00 | - | - | 0 | 55.16% |
| COST230721C00330000 | 2023-02-01 3:46PM EST | 330.00 | 196.42 | 184.70 | 187.90 | 0.00 | - | - | 3 | 53.22% |
| COST230721C00340000 | 2023-02-01 3:46PM EST | 340.00 | 186.93 | 175.05 | 178.20 | 0.00 | - | 1 | 3 | 50.93% |
| COST230721C00370000 | 2023-01-23 1:18PM EST | 370.00 | 133.70 | 147.35 | 149.65 | 0.00 | - | 1 | 7 | 47.20% |
| COST230721C00390000 | 2022-12-30 11:07AM EST | 390.00 | 85.25 | 123.70 | 127.00 | 0.00 | - | 3 | 3 | 37.89% |
| COST230721C00400000 | 2023-02-03 10:36AM EST | 400.00 | 131.95 | 120.30 | 122.50 | 0.00 | - | 6 | 11 | 42.30% |
| COST230721C00410000 | 2023-01-31 10:37AM EST | 410.00 | 111.82 | 111.70 | 113.65 | 0.00 | - | 1 | 3 | 40.74% |
| COST230721C00425000 | 2023-01-12 2:07PM EST | 425.00 | 78.24 | 98.55 | 100.60 | 0.00 | - | 2 | 5 | 38.45% |
| COST230721C00430000 | 2022-12-16 9:36AM EST | 430.00 | 65.00 | 75.70 | 77.75 | 0.00 | - | 1 | 0 | 0.00% |
| COST230721C00440000 | 2023-02-02 11:00AM EST | 440.00 | 102.60 | 86.10 | 87.85 | 0.00 | - | 1 | 8 | 36.19% |
| COST230721C00445000 | 2023-01-06 10:56AM EST | 445.00 | 65.85 | 86.85 | 90.65 | 0.00 | - | 2 | 1 | 41.74% |
| COST230721C00450000 | 2023-02-01 1:24PM EST | 450.00 | 78.15 | 77.95 | 79.50 | 0.00 | - | 12 | 38 | 34.67% |
| COST230721C00455000 | 2023-01-31 1:34PM EST | 455.00 | 72.80 | 73.95 | 76.10 | 0.00 | - | 12 | 15 | 34.53% |
| COST230721C00460000 | 2023-02-01 11:38AM EST | 460.00 | 70.37 | 70.10 | 72.10 | 0.00 | - | 20 | 371 | 33.81% |
| COST230721C00465000 | 2023-02-06 2:59PM EST | 465.00 | 73.00 | 66.30 | 68.10 | 0.00 | - | 3 | 21 | 33.06% |
| COST230721C00470000 | 2023-02-02 10:30AM EST | 470.00 | 77.73 | 62.65 | 64.55 | 0.00 | - | 1 | 11 | 32.63% |
| COST230721C00475000 | 2023-02-02 10:30AM EST | 475.00 | 73.78 | 59.10 | 60.85 | 0.00 | - | 1 | 23 | 32.02% |
| COST230721C00480000 | 2023-02-01 2:43PM EST | 480.00 | 58.90 | 55.55 | 56.95 | 0.00 | - | 4 | 23 | 31.20% |
| COST230721C00485000 | 2023-02-03 3:57PM EST | 485.00 | 58.20 | 52.10 | 54.15 | 0.00 | - | 1 | 44 | 31.19% |
| COST230721C00490000 | 2023-02-03 12:16PM EST | 490.00 | 56.30 | 48.75 | 50.20 | 0.00 | - | 1 | 47 | 30.23% |
| COST230721C00495000 | 2023-02-03 12:16PM EST | 495.00 | 52.95 | 45.75 | 47.05 | 0.00 | - | 1 | 39 | 29.82% |
| COST230721C00500000 | 2023-02-07 9:50AM EST | 500.00 | 44.30 | 42.35 | 43.85 | -9.09 | -17.03% | 1 | 152 | 29.31% |
| COST230721C00505000 | 2023-02-03 10:47AM EST | 505.00 | 46.07 | 39.50 | 40.60 | 0.00 | - | 2 | 258 | 28.69% |
| COST230721C00510000 | 2023-02-03 10:47AM EST | 510.00 | 43.04 | 36.65 | 37.70 | 0.00 | - | 1 | 135 | 28.27% |
| COST230721C00515000 | 2023-02-06 1:13PM EST | 515.00 | 37.89 | 33.75 | 34.85 | 0.00 | - | 2 | 15 | 27.81% |
| COST230721C00520000 | 2023-02-02 2:24PM EST | 520.00 | 39.52 | 31.10 | 32.05 | 0.00 | - | 8 | 57 | 27.31% |
| COST230721C00525000 | 2023-02-06 3:50PM EST | 525.00 | 29.10 | 28.75 | 29.70 | -3.47 | -10.65% | 1 | 184 | 27.07% |
| COST230721C00530000 | 2023-02-07 10:56AM EST | 530.00 | 26.35 | 26.10 | 27.15 | -2.65 | -9.14% | 1 | 115 | 26.61% |
| COST230721C00535000 | 2023-02-03 1:06PM EST | 535.00 | 27.70 | 23.70 | 24.65 | 0.00 | - | 1 | 13 | 26.09% |
| COST230721C00540000 | 2023-02-03 1:51PM EST | 540.00 | 24.70 | 21.75 | 22.60 | 0.00 | - | 30 | 135 | 25.84% |
| COST230721C00545000 | 2023-02-03 10:33AM EST | 545.00 | 23.95 | 19.80 | 20.35 | 0.00 | - | 17 | 65 | 25.34% |
| COST230721C00550000 | 2023-02-07 9:36AM EST | 550.00 | 19.25 | 18.00 | 18.55 | -1.73 | -8.25% | 3 | 112 | 25.11% |
| COST230721C00555000 | 2023-02-02 11:31AM EST | 555.00 | 23.10 | 16.25 | 16.60 | 0.00 | - | 2 | 9 | 24.67% |
| COST230721C00560000 | 2023-02-06 2:07PM EST | 560.00 | 17.15 | 14.65 | 15.30 | 0.00 | - | 60 | 423 | 24.68% |
| COST230721C00565000 | 2023-02-02 9:31AM EST | 565.00 | 17.45 | 12.95 | 13.80 | 0.00 | - | 1 | 31 | 24.44% |
| COST230721C00570000 | 2023-02-03 3:27PM EST | 570.00 | 13.30 | 11.60 | 12.40 | 0.00 | - | 6 | 366 | 24.20% |
| COST230721C00575000 | 2023-02-06 9:58AM EST | 575.00 | 12.00 | 10.35 | 10.85 | 0.00 | - | 3 | 89 | 23.73% |
| COST230721C00580000 | 2023-02-06 10:11AM EST | 580.00 | 11.45 | 9.15 | 9.75 | 0.00 | - | 5 | 24 | 23.58% |
| COST230721C00585000 | 2023-02-03 1:48PM EST | 585.00 | 9.06 | 8.00 | 8.50 | 0.00 | - | 2 | 17 | 23.19% |
| COST230721C00590000 | 2023-02-07 9:42AM EST | 590.00 | 8.50 | 7.15 | 7.75 | -1.05 | -10.99% | 1 | 180 | 23.23% |
| COST230721C00595000 | 2023-01-24 1:01PM EST | 595.00 | 4.06 | 6.40 | 6.70 | 0.00 | - | - | 2 | 22.86% |
| COST230721C00600000 | 2023-02-06 12:31PM EST | 600.00 | 6.85 | 5.55 | 6.05 | 0.00 | - | 22 | 48 | 22.85% |
| COST230721C00605000 | 2023-02-03 9:46AM EST | 605.00 | 6.40 | 4.85 | 5.40 | 0.00 | - | 1 | 16 | 22.78% |
| COST230721C00610000 | 2023-02-03 10:13AM EST | 610.00 | 5.30 | 4.20 | 4.65 | 0.00 | - | 10 | 19 | 22.48% |
| COST230721C00615000 | 2023-02-03 1:48PM EST | 615.00 | 4.23 | 3.70 | 4.10 | 0.00 | - | 4 | 7 | 22.37% |
| COST230721C00620000 | 2023-02-02 11:19AM EST | 620.00 | 5.28 | 3.25 | 3.60 | 0.00 | - | 1 | 86 | 22.26% |
| COST230721C00625000 | 2023-02-03 10:13AM EST | 625.00 | 3.55 | 2.83 | 3.20 | 0.00 | - | 10 | 72 | 22.23% |
| COST230721C00640000 | 2023-02-02 3:26PM EST | 640.00 | 2.65 | 1.86 | 2.15 | 0.00 | - | 4 | 63 | 21.98% |
| COST230721C00660000 | 2023-02-06 2:42PM EST | 660.00 | 1.33 | 0.81 | 1.47 | 0.00 | - | 1 | 52 | 22.42% |
| COST230721C00680000 | 2023-02-03 1:45PM EST | 680.00 | 0.73 | 0.50 | 0.88 | 0.00 | - | 6 | 38 | 22.33% |
| COST230721C00700000 | 2023-01-18 9:57AM EST | 700.00 | 0.40 | 0.27 | 0.58 | 0.00 | - | 2 | 1 | 22.63% |
| COST230721C00720000 | 2022-12-08 3:27PM EST | 720.00 | 1.40 | 0.28 | 0.60 | 0.00 | - | - | 3 | 24.39% |
| COST230721C00760000 | 2023-01-03 11:13AM EST | 760.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 3 | 4 | 25.32% |
| COST230721C00780000 | 2023-01-13 11:03AM EST | 780.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 26.15% |
| COST230721C00800000 | 2023-01-19 3:45PM EST | 800.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 27 | 27.22% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230721P00230000 | 2023-02-07 10:53AM EST | 230.00 | 0.23 | 0.16 | 0.33 | +0.09 | +64.29% | 1 | 43 | 49.66% |
| COST230721P00240000 | 2023-02-02 1:56PM EST | 240.00 | 0.28 | 0.19 | 0.59 | 0.00 | - | 1 | 4 | 50.90% |
| COST230721P00250000 | 2023-02-02 1:56PM EST | 250.00 | 0.35 | 0.27 | 0.68 | 0.00 | - | 1 | 49 | 49.35% |
| COST230721P00260000 | 2023-02-02 1:56PM EST | 260.00 | 0.42 | 0.34 | 0.75 | 0.00 | - | 1 | 3 | 47.55% |
| COST230721P00270000 | 2023-02-02 1:55PM EST | 270.00 | 0.48 | 0.40 | 0.84 | 0.00 | - | 1 | 29 | 45.90% |
| COST230721P00280000 | 2023-02-02 1:55PM EST | 280.00 | 0.54 | 0.46 | 0.94 | 0.00 | - | 1 | 1 | 44.29% |
| COST230721P00290000 | 2023-02-01 9:57AM EST | 290.00 | 0.85 | 0.56 | 1.10 | 0.00 | - | 2 | 1 | 43.04% |
| COST230721P00300000 | 2023-02-03 2:22PM EST | 300.00 | 0.83 | 0.67 | 1.20 | 0.00 | - | 2 | 45 | 41.34% |
| COST230721P00310000 | 2023-01-31 10:13AM EST | 310.00 | 1.11 | 0.80 | 1.49 | 0.00 | - | 3 | 9 | 40.59% |
| COST230721P00320000 | 2023-01-26 3:28PM EST | 320.00 | 1.42 | 0.96 | 1.71 | 0.00 | - | 4 | 7 | 39.31% |
| COST230721P00330000 | 2023-02-07 10:53AM EST | 330.00 | 1.43 | 1.15 | 1.66 | +0.13 | +10.00% | 2 | 33 | 36.86% |
| COST230721P00340000 | 2023-01-24 12:00PM EST | 340.00 | 1.90 | 1.44 | 1.95 | 0.00 | - | 2 | 51 | 35.79% |
| COST230721P00350000 | 2023-02-06 9:51AM EST | 350.00 | 2.17 | 1.76 | 2.29 | 0.00 | - | 29 | 51 | 34.74% |
| COST230721P00360000 | 2023-02-03 10:14AM EST | 360.00 | 2.05 | 2.29 | 2.68 | 0.00 | - | 10 | 26 | 33.69% |
| COST230721P00370000 | 2023-02-01 9:55AM EST | 370.00 | 3.00 | 2.90 | 3.15 | 0.00 | - | 2 | 37 | 32.69% |
| COST230721P00380000 | 2023-02-06 10:19AM EST | 380.00 | 3.21 | 3.45 | 3.75 | 0.00 | - | 1 | 43 | 31.82% |
| COST230721P00390000 | 2023-01-30 12:22PM EST | 390.00 | 4.59 | 4.10 | 4.45 | 0.00 | - | 1 | 63 | 30.95% |
| COST230721P00400000 | 2023-02-07 9:59AM EST | 400.00 | 4.85 | 4.85 | 5.25 | +0.35 | +7.78% | 1 | 79 | 30.06% |
| COST230721P00410000 | 2023-02-03 1:35PM EST | 410.00 | 5.40 | 5.85 | 6.20 | 0.00 | - | 1 | 44 | 29.21% |
| COST230721P00420000 | 2023-02-02 12:26PM EST | 420.00 | 5.20 | 6.90 | 7.35 | 0.00 | - | 3 | 119 | 28.42% |
| COST230721P00425000 | 2023-02-02 11:51AM EST | 425.00 | 5.55 | 7.60 | 7.90 | 0.00 | - | 1 | 36 | 27.90% |
| COST230721P00430000 | 2023-02-07 10:49AM EST | 430.00 | 8.20 | 8.05 | 8.55 | +1.98 | +31.83% | 31 | 641 | 27.46% |
| COST230721P00435000 | 2023-02-03 1:56PM EST | 435.00 | 8.05 | 8.80 | 9.30 | 0.00 | - | 4 | 26 | 27.08% |
| COST230721P00440000 | 2023-02-07 10:46AM EST | 440.00 | 9.70 | 9.60 | 10.05 | +0.85 | +9.60% | 15 | 262 | 26.63% |
| COST230721P00445000 | 2023-02-02 12:49PM EST | 445.00 | 7.85 | 10.45 | 11.00 | 0.00 | - | 3 | 18 | 26.34% |
| COST230721P00450000 | 2023-02-07 10:43AM EST | 450.00 | 11.40 | 11.35 | 11.85 | +0.95 | +9.09% | 10 | 160 | 25.87% |
| COST230721P00455000 | 2023-02-07 10:47AM EST | 455.00 | 12.40 | 12.20 | 12.75 | +1.10 | +9.73% | 2 | 72 | 25.39% |
| COST230721P00460000 | 2023-02-07 10:44AM EST | 460.00 | 13.40 | 13.35 | 13.90 | +1.15 | +9.39% | 2 | 711 | 25.08% |
| COST230721P00465000 | 2023-02-06 2:27PM EST | 465.00 | 12.95 | 14.55 | 15.00 | 0.00 | - | 1 | 48 | 24.65% |
| COST230721P00470000 | 2023-02-03 3:08PM EST | 470.00 | 14.20 | 15.75 | 16.15 | 0.00 | - | 44 | 232 | 24.19% |
| COST230721P00475000 | 2023-02-01 3:46PM EST | 475.00 | 14.45 | 16.95 | 17.45 | 0.00 | - | 3 | 73 | 23.79% |
| COST230721P00480000 | 2023-02-03 1:50PM EST | 480.00 | 16.72 | 18.40 | 19.00 | 0.00 | - | 146 | 268 | 23.51% |
| COST230721P00485000 | 2023-02-02 12:01PM EST | 485.00 | 15.25 | 19.95 | 20.65 | 0.00 | - | 3 | 13 | 23.23% |
| COST230721P00490000 | 2023-02-03 2:59PM EST | 490.00 | 19.00 | 21.30 | 22.35 | 0.00 | - | 8 | 83 | 22.91% |
| COST230721P00495000 | 2023-02-06 3:16PM EST | 495.00 | 21.10 | 23.20 | 24.05 | 0.00 | - | 1 | 68 | 22.49% |
| COST230721P00500000 | 2023-02-07 10:55AM EST | 500.00 | 25.25 | 25.35 | 25.90 | +6.15 | +32.20% | 1 | 141 | 22.11% |
| COST230721P00505000 | 2023-02-02 9:58AM EST | 505.00 | 21.05 | 27.00 | 27.90 | 0.00 | - | 2 | 16 | 21.74% |
| COST230721P00510000 | 2023-02-06 3:19PM EST | 510.00 | 26.55 | 28.80 | 30.00 | 0.00 | - | 2 | 44 | 21.36% |
| COST230721P00515000 | 2023-01-27 12:38PM EST | 515.00 | 31.70 | 31.35 | 32.30 | 0.00 | - | 25 | 25 | 21.02% |
| COST230721P00520000 | 2023-02-02 2:15PM EST | 520.00 | 26.85 | 34.00 | 34.65 | 0.00 | - | 2 | 14 | 20.62% |
| COST230721P00525000 | 2023-02-07 10:00AM EST | 525.00 | 36.05 | 35.90 | 37.15 | +9.00 | +33.27% | 1 | 5 | 20.23% |
| COST230721P00530000 | 2023-02-03 3:08PM EST | 530.00 | 38.10 | 38.65 | 39.80 | +2.90 | +8.24% | 3 | 37 | 19.84% |
| COST230721P00535000 | 2023-02-01 12:59PM EST | 535.00 | 42.45 | 41.65 | 42.60 | 0.00 | - | 5 | 55 | 19.45% |
| COST230721P00540000 | 2023-02-01 10:49AM EST | 540.00 | 45.95 | 44.10 | 45.65 | 0.00 | - | 2 | 144 | 19.14% |
| COST230721P00545000 | 2023-02-02 11:58AM EST | 545.00 | 38.50 | 47.50 | 48.60 | 0.00 | - | 4 | 117 | 18.62% |
| COST230721P00550000 | 2022-12-19 10:47AM EST | 550.00 | 90.75 | 72.15 | 74.35 | 0.00 | - | 1 | 15 | 35.90% |
| COST230721P00555000 | 2023-01-18 3:07PM EST | 555.00 | 77.90 | 54.00 | 55.60 | 0.00 | - | 1 | 5 | 18.12% |
| COST230721P00560000 | 2023-02-06 11:47AM EST | 560.00 | 52.40 | 57.45 | 59.00 | 0.00 | - | 3 | 3 | 17.57% |
| COST230721P00565000 | 2022-12-13 9:45AM EST | 565.00 | 78.50 | 84.00 | 87.30 | 0.00 | - | 3 | 10 | 37.87% |
| COST230721P00580000 | 2022-12-30 12:30PM EST | 580.00 | 124.85 | 76.40 | 80.15 | 0.00 | - | 1 | 0 | 22.29% |
| COST230721P00600000 | 2023-02-03 3:33PM EST | 600.00 | 85.50 | 90.70 | 93.55 | 0.00 | - | 1 | 1 | 16.58% |
© 2023 Yahoo. All rights reserved.
