Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| COST240503C00670000 | 2024-05-01 2:10PM EDT | 670.00 | 54.74 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 0.00% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 700.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| COST240503C00705000 | 2024-05-01 1:07PM EDT | 705.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| COST240503C00707500 | 2024-05-01 11:21AM EDT | 707.50 | 14.72 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| COST240503C00710000 | 2024-05-01 3:48PM EDT | 710.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 8 | 220 | 0.00% |
| COST240503C00712500 | 2024-05-01 12:30PM EDT | 712.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 39 | 107 | 0.00% |
| COST240503C00715000 | 2024-05-01 3:22PM EDT | 715.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 104 | 160 | 0.00% |
| COST240503C00717500 | 2024-05-01 3:59PM EDT | 717.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 78 | 156 | 0.00% |
| COST240503C00720000 | 2024-05-01 3:55PM EDT | 720.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 300 | 332 | 0.00% |
| COST240503C00722500 | 2024-05-01 3:57PM EDT | 722.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 208 | 170 | 0.20% |
| COST240503C00725000 | 2024-05-01 3:57PM EDT | 725.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 352 | 849 | 1.56% |
| COST240503C00727500 | 2024-05-01 3:59PM EDT | 727.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 137 | 235 | 3.13% |
| COST240503C00730000 | 2024-05-01 3:59PM EDT | 730.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 774 | 1,385 | 3.13% |
| COST240503C00732500 | 2024-05-01 3:59PM EDT | 732.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 488 | 580 | 3.13% |
| COST240503C00735000 | 2024-05-01 3:59PM EDT | 735.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 321 | 373 | 6.25% |
| COST240503C00737500 | 2024-05-01 3:51PM EDT | 737.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 156 | 239 | 6.25% |
| COST240503C00740000 | 2024-05-01 3:59PM EDT | 740.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 222 | 552 | 6.25% |
| COST240503C00742500 | 2024-05-01 3:51PM EDT | 742.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 78 | 208 | 6.25% |
| COST240503C00745000 | 2024-05-01 3:59PM EDT | 745.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 171 | 791 | 12.50% |
| COST240503C00747500 | 2024-05-01 3:25PM EDT | 747.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 87 | 106 | 12.50% |
| COST240503C00750000 | 2024-05-01 3:59PM EDT | 750.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 174 | 698 | 12.50% |
| COST240503C00752500 | 2024-05-01 3:53PM EDT | 752.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 1,105 | 12.50% |
| COST240503C00755000 | 2024-05-01 3:54PM EDT | 755.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 1,077 | 12.50% |
| COST240503C00760000 | 2024-05-01 3:44PM EDT | 760.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 89 | 410 | 12.50% |
| COST240503C00765000 | 2024-05-01 2:45PM EDT | 765.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| COST240503C00770000 | 2024-05-01 2:40PM EDT | 770.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 25.00% |
| COST240503C00775000 | 2024-05-01 3:59PM EDT | 775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 158 | 25.00% |
| COST240503C00780000 | 2024-05-01 9:52AM EDT | 780.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 785.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 790.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 25.00% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| COST240503C00805000 | 2024-05-01 11:02AM EDT | 805.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 25.00% |
| COST240503C00815000 | 2024-05-01 3:04PM EDT | 815.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COST240503C00835000 | 2024-05-01 3:51PM EDT | 835.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| COST240503C00840000 | 2024-05-01 3:59PM EDT | 840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 50.00% |
| COST240503C00850000 | 2024-05-01 10:54AM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 50.00% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 50.00% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 50.00% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 60 | 50.00% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 50.00% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COST240503P00620000 | 2024-05-01 3:13PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| COST240503P00625000 | 2024-05-01 3:13PM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| COST240503P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| COST240503P00635000 | 2024-05-01 3:13PM EDT | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| COST240503P00640000 | 2024-05-01 3:14PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| COST240503P00650000 | 2024-05-01 3:21PM EDT | 650.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 156 | 25.00% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| COST240503P00660000 | 2024-05-01 12:46PM EDT | 660.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 252 | 25.00% |
| COST240503P00665000 | 2024-05-01 12:58PM EDT | 665.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 25.00% |
| COST240503P00670000 | 2024-05-01 3:45PM EDT | 670.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 25.00% |
| COST240503P00675000 | 2024-05-01 1:29PM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 207 | 25.00% |
| COST240503P00680000 | 2024-05-01 1:38PM EDT | 680.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 233 | 12.50% |
| COST240503P00685000 | 2024-05-01 3:46PM EDT | 685.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 487 | 12.50% |
| COST240503P00690000 | 2024-05-01 3:41PM EDT | 690.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 131 | 331 | 12.50% |
| COST240503P00695000 | 2024-05-01 3:59PM EDT | 695.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 225 | 457 | 12.50% |
| COST240503P00700000 | 2024-05-01 3:59PM EDT | 700.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 625 | 1,953 | 12.50% |
| COST240503P00705000 | 2024-05-01 3:59PM EDT | 705.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 357 | 557 | 6.25% |
| COST240503P00707500 | 2024-05-01 3:58PM EDT | 707.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 133 | 184 | 6.25% |
| COST240503P00710000 | 2024-05-01 3:59PM EDT | 710.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 569 | 620 | 6.25% |
| COST240503P00712500 | 2024-05-01 3:27PM EDT | 712.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 109 | 193 | 3.13% |
| COST240503P00715000 | 2024-05-01 3:59PM EDT | 715.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 424 | 366 | 3.13% |
| COST240503P00717500 | 2024-05-01 3:59PM EDT | 717.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 176 | 305 | 1.56% |
| COST240503P00720000 | 2024-05-01 3:59PM EDT | 720.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 283 | 308 | 0.78% |
| COST240503P00722500 | 2024-05-01 3:59PM EDT | 722.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 176 | 209 | 0.00% |
| COST240503P00725000 | 2024-05-01 3:59PM EDT | 725.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 261 | 948 | 0.00% |
| COST240503P00727500 | 2024-05-01 3:55PM EDT | 727.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 75 | 113 | 0.00% |
| COST240503P00730000 | 2024-05-01 3:22PM EDT | 730.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 87 | 403 | 0.00% |
| COST240503P00732500 | 2024-04-30 2:34PM EDT | 732.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| COST240503P00735000 | 2024-05-01 3:22PM EDT | 735.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 31 | 278 | 0.00% |
| COST240503P00737500 | 2024-04-30 11:09AM EDT | 737.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COST240503P00740000 | 2024-05-01 3:51PM EDT | 740.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| COST240503P00742500 | 2024-04-30 12:34PM EDT | 742.50 | 22.07 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 745.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240503P00750000 | 2024-05-01 10:07AM EDT | 750.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 29.95 | 34.85 | 0.00 | - | 2 | 0 | 0.00% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.