Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 550.00 | 161.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240510C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 97.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 625.00 | 83.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 66.64 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 655.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 660.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 665.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 670.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 675.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 680.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 685.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240510C00690000 | 2024-04-30 12:40PM EDT | 690.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240510C00695000 | 2024-05-01 3:32PM EDT | 695.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240510C00700000 | 2024-05-01 11:37AM EDT | 700.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
| COST240510C00705000 | 2024-05-01 9:55AM EDT | 705.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| COST240510C00707500 | 2024-05-01 3:53PM EDT | 707.50 | 20.68 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| COST240510C00710000 | 2024-05-01 3:58PM EDT | 710.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 83 | 124 | 0.00% |
| COST240510C00712500 | 2024-05-01 10:41AM EDT | 712.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| COST240510C00715000 | 2024-05-01 3:20PM EDT | 715.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 17 | 185 | 0.00% |
| COST240510C00717500 | 2024-05-01 3:33PM EDT | 717.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 66 | 116 | 0.00% |
| COST240510C00720000 | 2024-05-01 3:58PM EDT | 720.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 140 | 229 | 0.00% |
| COST240510C00722500 | 2024-05-01 3:57PM EDT | 722.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 0.10% |
| COST240510C00725000 | 2024-05-01 3:54PM EDT | 725.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 145 | 343 | 0.78% |
| COST240510C00727500 | 2024-05-01 3:54PM EDT | 727.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 76 | 86 | 1.56% |
| COST240510C00730000 | 2024-05-01 3:59PM EDT | 730.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 92 | 1,511 | 1.56% |
| COST240510C00732500 | 2024-05-01 3:25PM EDT | 732.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 1.56% |
| COST240510C00735000 | 2024-05-01 3:58PM EDT | 735.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 135 | 3.13% |
| COST240510C00740000 | 2024-05-01 3:56PM EDT | 740.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 62 | 380 | 3.13% |
| COST240510C00745000 | 2024-05-01 3:35PM EDT | 745.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 126 | 175 | 3.13% |
| COST240510C00750000 | 2024-05-01 3:58PM EDT | 750.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 86 | 253 | 6.25% |
| COST240510C00755000 | 2024-05-01 3:46PM EDT | 755.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 27 | 120 | 6.25% |
| COST240510C00760000 | 2024-05-01 3:35PM EDT | 760.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 231 | 6.25% |
| COST240510C00765000 | 2024-05-01 3:17PM EDT | 765.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 6.25% |
| COST240510C00770000 | 2024-05-01 2:34PM EDT | 770.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 6.25% |
| COST240510C00775000 | 2024-05-01 3:12PM EDT | 775.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| COST240510C00780000 | 2024-05-01 3:50PM EDT | 780.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 102 | 207 | 12.50% |
| COST240510C00785000 | 2024-05-01 3:16PM EDT | 785.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| COST240510C00790000 | 2024-04-30 9:56AM EDT | 790.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 795.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 12.50% |
| COST240510C00800000 | 2024-04-29 9:30AM EDT | 800.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 805.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 810.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 815.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| COST240510C00825000 | 2024-04-16 11:40AM EDT | 825.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| COST240510C00830000 | 2024-05-01 12:23PM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| COST240510C00835000 | 2024-04-26 10:43AM EDT | 835.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 840.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| COST240510C00850000 | 2024-04-15 9:34AM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240510C00860000 | 2024-05-01 3:15PM EDT | 860.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 25.00% |
| COST240510C00890000 | 2024-05-01 3:17PM EDT | 890.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COST240510C00910000 | 2024-05-01 1:49PM EDT | 910.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240510P00580000 | 2024-05-01 11:01AM EDT | 580.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510P00590000 | 2024-04-30 2:48PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 595.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| COST240510P00600000 | 2024-05-01 3:36PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 605.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COST240510P00610000 | 2024-04-18 1:15PM EDT | 610.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| COST240510P00615000 | 2024-04-30 3:17PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 63 | 25.00% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 620.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 25.00% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 625.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 630.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 635.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 12.50% |
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 645.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| COST240510P00650000 | 2024-05-01 3:04PM EDT | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 125 | 12.50% |
| COST240510P00655000 | 2024-04-30 1:33PM EDT | 655.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| COST240510P00660000 | 2024-05-01 3:16PM EDT | 660.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 70 | 12.50% |
| COST240510P00665000 | 2024-05-01 3:16PM EDT | 665.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| COST240510P00670000 | 2024-05-01 3:06PM EDT | 670.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 160 | 12.50% |
| COST240510P00675000 | 2024-05-01 3:15PM EDT | 675.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 12.50% |
| COST240510P00680000 | 2024-05-01 3:29PM EDT | 680.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 42 | 275 | 6.25% |
| COST240510P00685000 | 2024-05-01 2:55PM EDT | 685.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 62 | 109 | 6.25% |
| COST240510P00690000 | 2024-05-01 3:47PM EDT | 690.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 61 | 179 | 6.25% |
| COST240510P00695000 | 2024-05-01 3:48PM EDT | 695.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 24 | 174 | 6.25% |
| COST240510P00700000 | 2024-05-01 3:57PM EDT | 700.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 122 | 436 | 3.13% |
| COST240510P00705000 | 2024-05-01 3:34PM EDT | 705.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 25 | 97 | 3.13% |
| COST240510P00707500 | 2024-05-01 2:01PM EDT | 707.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| COST240510P00710000 | 2024-05-01 3:20PM EDT | 710.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 32 | 116 | 3.13% |
| COST240510P00712500 | 2024-05-01 2:56PM EDT | 712.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 28 | 61 | 1.56% |
| COST240510P00715000 | 2024-05-01 3:53PM EDT | 715.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 96 | 292 | 1.56% |
| COST240510P00717500 | 2024-05-01 3:27PM EDT | 717.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 48 | 0.78% |
| COST240510P00720000 | 2024-05-01 3:59PM EDT | 720.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 130 | 0.39% |
| COST240510P00722500 | 2024-05-01 3:33PM EDT | 722.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 147 | 169 | 0.00% |
| COST240510P00725000 | 2024-05-01 3:54PM EDT | 725.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 185 | 158 | 0.00% |
| COST240510P00727500 | 2024-05-01 3:54PM EDT | 727.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 58 | 54 | 0.00% |
| COST240510P00730000 | 2024-05-01 3:59PM EDT | 730.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 151 | 0.00% |
| COST240510P00732500 | 2024-05-01 3:46PM EDT | 732.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| COST240510P00735000 | 2024-04-29 1:04PM EDT | 735.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| COST240510P00740000 | 2024-04-29 1:04PM EDT | 740.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 0.00% |
| COST240510P00745000 | 2024-05-01 9:53AM EDT | 745.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| COST240510P00750000 | 2024-04-29 9:32AM EDT | 750.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 755.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST240510P00760000 | 2024-04-30 10:16AM EDT | 760.00 | 36.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 790.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.