Canada markets open in 3 hours 59 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
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230915C002700002022-11-16 12:19PM EST270.00266.33200.15204.600.00--20.00%
COST230915C003000002023-02-06 10:24AM EST300.00223.600.000.000.00-400.00%
COST230915C003100002023-01-26 9:52AM EST310.00193.200.000.000.00-400.00%
COST230915C003200002023-02-01 3:46PM EST320.00208.280.000.000.00--00.00%
COST230915C003500002023-01-09 9:35AM EST350.00146.43168.25171.450.00-1251.26%
COST230915C003800002023-01-27 10:44AM EST380.00140.550.000.000.00-100.00%
COST230915C003900002022-12-22 12:25PM EST390.0093.75107.45110.250.00--10.00%
COST230915C004000002023-01-26 11:12AM EST400.00111.300.000.000.00-100.00%
COST230915C004100002022-12-06 3:41PM EST410.00102.4872.0074.650.00--10.00%
COST230915C004200002023-01-13 12:40PM EST420.0087.200.000.000.00-100.00%
COST230915C004300002023-01-24 10:58AM EST430.0086.090.000.000.00-100.00%
COST230915C004400002023-01-31 1:31PM EST440.0090.150.000.000.00-200.00%
COST230915C004500002023-01-31 1:31PM EST450.0082.400.000.000.00-200.00%
COST230915C004600002023-01-31 1:54PM EST460.0076.010.000.000.00-1100.00%
COST230915C004700002023-02-07 10:02AM EST470.0070.300.000.000.00-100.00%
COST230915C004800002023-02-01 2:29PM EST480.0062.850.000.000.00-100.00%
COST230915C004900002023-01-31 3:50PM EST490.0055.490.000.000.00-200.00%
COST230915C005000002023-02-07 3:27PM EST500.0055.750.000.000.00-200.00%
COST230915C005100002023-02-08 2:55PM EST510.0042.080.000.000.00-1500.39%
COST230915C005200002023-02-08 2:41PM EST520.0036.900.000.000.00-200.78%
COST230915C005300002023-02-08 1:11PM EST530.0032.140.000.000.00-801.56%
COST230915C005400002023-02-08 2:17PM EST540.0027.700.000.000.00-601.56%
COST230915C005500002023-02-08 12:15PM EST550.0023.250.000.000.00-203.13%
COST230915C005600002023-02-08 2:50PM EST560.0019.500.000.000.00-303.13%
COST230915C005700002023-02-08 2:50PM EST570.0016.400.000.000.00-203.13%
COST230915C005800002023-02-07 2:52PM EST580.0016.500.000.000.00-103.13%
COST230915C005900002023-02-08 9:35AM EST590.0012.700.000.000.00-103.13%
COST230915C006000002023-02-08 3:20PM EST600.009.400.000.000.00-603.13%
COST230915C006100002023-02-07 9:30AM EST610.008.600.000.000.00-106.25%
COST230915C006200002023-02-08 3:44PM EST620.006.300.000.000.00-2306.25%
COST230915C006300002023-02-07 11:07AM EST630.005.300.000.000.00-106.25%
COST230915C006400002023-02-02 2:54PM EST640.005.600.000.000.00-706.25%
COST230915C006500002023-02-02 9:39AM EST650.004.450.000.000.00-106.25%
COST230915C006600002023-01-27 10:53AM EST660.002.160.000.000.00-706.25%
COST230915C006800002023-02-02 2:48PM EST680.002.300.000.000.00-106.25%
COST230915C007000002023-02-02 10:38AM EST700.001.680.000.000.00-106.25%
COST230915C007200002022-12-07 2:15PM EST720.002.840.791.430.00--124.84%
COST230915C007400002022-12-16 1:35PM EST740.000.940.310.790.00-2223.96%
COST230915C007600002023-01-26 2:50PM EST760.000.160.000.000.00-5012.50%
COST230915C007800002023-02-08 12:10PM EST780.000.200.000.000.00-1012.50%
COST230915C008000002022-12-09 2:49PM EST800.000.700.160.450.00-2325.84%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230915P002300002023-02-02 11:35AM EST230.000.390.000.000.00-3025.00%
COST230915P002400002023-02-02 11:36AM EST240.000.550.000.000.00-2012.50%
COST230915P002500002023-02-08 12:10PM EST250.000.800.000.000.00-1012.50%
COST230915P002600002023-01-12 2:25PM EST260.001.400.000.000.00-2012.50%
COST230915P002700002023-02-02 2:05PM EST270.000.650.000.000.00-20012.50%
COST230915P002800002023-02-01 11:30AM EST280.001.200.000.000.00-1012.50%
COST230915P002900002023-02-08 3:12PM EST290.001.270.000.000.00-1012.50%
COST230915P003000002023-02-08 3:12PM EST300.001.550.000.000.00-2012.50%
COST230915P003100002023-02-03 10:59AM EST310.001.820.000.000.00-1012.50%
COST230915P003200002023-02-07 9:31AM EST320.002.220.000.000.00-1012.50%
COST230915P003300002023-01-31 12:36PM EST330.002.680.000.000.00-13012.50%
COST230915P003400002023-02-08 12:48PM EST340.003.050.000.000.00-10012.50%
COST230915P003500002023-02-02 1:26PM EST350.002.870.000.000.00-15012.50%
COST230915P003600002023-02-08 11:26AM EST360.004.250.000.000.00-806.25%
COST230915P003700002023-02-07 12:34PM EST370.004.750.000.000.00-1106.25%
COST230915P003800002023-02-03 3:07PM EST380.004.900.000.000.00-606.25%
COST230915P003900002023-02-06 11:00AM EST390.005.700.000.000.00-106.25%
COST230915P004000002023-02-08 2:28PM EST400.008.050.000.000.00-306.25%
COST230915P004100002023-02-08 10:07AM EST410.008.300.000.000.00-306.25%
COST230915P004200002023-02-08 12:28PM EST420.0010.540.000.000.00-106.25%
COST230915P004300002023-02-03 12:45PM EST430.009.600.000.000.00-703.13%
COST230915P004400002023-02-08 1:04PM EST440.0014.000.000.000.00-103.13%
COST230915P004500002023-02-08 3:59PM EST450.0016.350.000.000.00-603.13%
COST230915P004600002023-02-08 2:50PM EST460.0018.500.000.000.00-303.13%
COST230915P004700002023-02-07 10:16AM EST470.0019.200.000.000.00-101.56%
COST230915P004800002023-02-08 1:39PM EST480.0025.000.000.000.00-601.56%
COST230915P004900002023-02-08 3:59PM EST490.0027.800.000.000.00-1400.78%
COST230915P005000002023-02-08 3:46PM EST500.0031.460.000.000.00-2100.20%
COST230915P005100002023-02-08 11:20AM EST510.0034.050.000.000.00-200.00%
COST230915P005200002023-02-08 11:20AM EST520.0038.600.000.000.00-400.00%
COST230915P005300002023-02-08 11:01AM EST530.0044.100.000.000.00-200.00%
COST230915P005400002023-02-08 11:05AM EST540.0049.750.000.000.00-700.00%
COST230915P005500002023-02-08 11:39AM EST550.0056.850.000.000.00-1100.00%
COST230915P005600002023-02-08 11:48AM EST560.0064.300.000.000.00-1000.00%
COST230915P005800002022-12-08 9:30AM EST580.00105.4599.05101.750.00--133.33%
COST230915P006000002022-12-02 9:50AM EST600.00107.83141.90145.900.00-1051.81%
COST230915P006100002022-11-25 12:27PM EST610.0087.65145.65149.500.00-2050.58%