Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915C00270000 | 2022-11-16 12:19PM EST | 270.00 | 266.33 | 200.15 | 204.60 | 0.00 | - | - | 2 | 0.00% |
| COST230915C00300000 | 2023-02-06 10:24AM EST | 300.00 | 223.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230915C00310000 | 2023-01-26 9:52AM EST | 310.00 | 193.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230915C00320000 | 2023-02-01 3:46PM EST | 320.00 | 208.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230915C00350000 | 2023-01-09 9:35AM EST | 350.00 | 146.43 | 168.25 | 171.45 | 0.00 | - | 1 | 2 | 51.26% |
| COST230915C00380000 | 2023-01-27 10:44AM EST | 380.00 | 140.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00390000 | 2022-12-22 12:25PM EST | 390.00 | 93.75 | 107.45 | 110.25 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00400000 | 2023-01-26 11:12AM EST | 400.00 | 111.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00410000 | 2022-12-06 3:41PM EST | 410.00 | 102.48 | 72.00 | 74.65 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00420000 | 2023-01-13 12:40PM EST | 420.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00430000 | 2023-01-24 10:58AM EST | 430.00 | 86.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00440000 | 2023-01-31 1:31PM EST | 440.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00450000 | 2023-01-31 1:31PM EST | 450.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00460000 | 2023-01-31 1:54PM EST | 460.00 | 76.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST230915C00470000 | 2023-02-07 10:02AM EST | 470.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00480000 | 2023-02-01 2:29PM EST | 480.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00490000 | 2023-01-31 3:50PM EST | 490.00 | 55.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00500000 | 2023-02-07 3:27PM EST | 500.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00510000 | 2023-02-08 2:55PM EST | 510.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| COST230915C00520000 | 2023-02-08 2:41PM EST | 520.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST230915C00530000 | 2023-02-08 1:11PM EST | 530.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST230915C00540000 | 2023-02-08 2:17PM EST | 540.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST230915C00550000 | 2023-02-08 12:15PM EST | 550.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST230915C00560000 | 2023-02-08 2:50PM EST | 560.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST230915C00570000 | 2023-02-08 2:50PM EST | 570.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST230915C00580000 | 2023-02-07 2:52PM EST | 580.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230915C00590000 | 2023-02-08 9:35AM EST | 590.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230915C00600000 | 2023-02-08 3:20PM EST | 600.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST230915C00610000 | 2023-02-07 9:30AM EST | 610.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915C00620000 | 2023-02-08 3:44PM EST | 620.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST230915C00630000 | 2023-02-07 11:07AM EST | 630.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915C00640000 | 2023-02-02 2:54PM EST | 640.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST230915C00650000 | 2023-02-02 9:39AM EST | 650.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915C00660000 | 2023-01-27 10:53AM EST | 660.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST230915C00680000 | 2023-02-02 2:48PM EST | 680.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915C00700000 | 2023-02-02 10:38AM EST | 700.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915C00720000 | 2022-12-07 2:15PM EST | 720.00 | 2.84 | 0.79 | 1.43 | 0.00 | - | - | 1 | 24.84% |
| COST230915C00740000 | 2022-12-16 1:35PM EST | 740.00 | 0.94 | 0.31 | 0.79 | 0.00 | - | 2 | 2 | 23.96% |
| COST230915C00760000 | 2023-01-26 2:50PM EST | 760.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST230915C00780000 | 2023-02-08 12:10PM EST | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915C00800000 | 2022-12-09 2:49PM EST | 800.00 | 0.70 | 0.16 | 0.45 | 0.00 | - | 2 | 3 | 25.84% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230915P00230000 | 2023-02-02 11:35AM EST | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230915P00240000 | 2023-02-02 11:36AM EST | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230915P00250000 | 2023-02-08 12:10PM EST | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00260000 | 2023-01-12 2:25PM EST | 260.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230915P00270000 | 2023-02-02 2:05PM EST | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST230915P00280000 | 2023-02-01 11:30AM EST | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00290000 | 2023-02-08 3:12PM EST | 290.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00300000 | 2023-02-08 3:12PM EST | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230915P00310000 | 2023-02-03 10:59AM EST | 310.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00320000 | 2023-02-07 9:31AM EST | 320.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00330000 | 2023-01-31 12:36PM EST | 330.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COST230915P00340000 | 2023-02-08 12:48PM EST | 340.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST230915P00350000 | 2023-02-02 1:26PM EST | 350.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST230915P00360000 | 2023-02-08 11:26AM EST | 360.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST230915P00370000 | 2023-02-07 12:34PM EST | 370.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COST230915P00380000 | 2023-02-03 3:07PM EST | 380.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST230915P00390000 | 2023-02-06 11:00AM EST | 390.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915P00400000 | 2023-02-08 2:28PM EST | 400.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST230915P00410000 | 2023-02-08 10:07AM EST | 410.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST230915P00420000 | 2023-02-08 12:28PM EST | 420.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915P00430000 | 2023-02-03 12:45PM EST | 430.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST230915P00440000 | 2023-02-08 1:04PM EST | 440.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230915P00450000 | 2023-02-08 3:59PM EST | 450.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST230915P00460000 | 2023-02-08 2:50PM EST | 460.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST230915P00470000 | 2023-02-07 10:16AM EST | 470.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST230915P00480000 | 2023-02-08 1:39PM EST | 480.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST230915P00490000 | 2023-02-08 3:59PM EST | 490.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| COST230915P00500000 | 2023-02-08 3:46PM EST | 500.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| COST230915P00510000 | 2023-02-08 11:20AM EST | 510.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915P00520000 | 2023-02-08 11:20AM EST | 520.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230915P00530000 | 2023-02-08 11:01AM EST | 530.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915P00540000 | 2023-02-08 11:05AM EST | 540.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST230915P00550000 | 2023-02-08 11:39AM EST | 550.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST230915P00560000 | 2023-02-08 11:48AM EST | 560.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230915P00580000 | 2022-12-08 9:30AM EST | 580.00 | 105.45 | 99.05 | 101.75 | 0.00 | - | - | 1 | 33.33% |
| COST230915P00600000 | 2022-12-02 9:50AM EST | 600.00 | 107.83 | 141.90 | 145.90 | 0.00 | - | 1 | 0 | 51.81% |
| COST230915P00610000 | 2022-11-25 12:27PM EST | 610.00 | 87.65 | 145.65 | 149.50 | 0.00 | - | 2 | 0 | 50.58% |
© 2023 Yahoo. All rights reserved.
