Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 585.00 | 135.42 | 145.45 | 152.50 | 0.00 | - | - | 1 | 53.53% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 600.00 | 116.00 | 130.70 | 137.35 | 0.00 | - | 1 | 3 | 63.51% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 625.00 | 98.99 | 105.15 | 112.70 | 0.00 | - | - | 1 | 54.60% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 640.00 | 70.27 | 91.40 | 97.85 | 0.00 | - | 1 | 1 | 48.99% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 645.00 | 81.00 | 85.75 | 92.80 | 0.00 | - | - | 68 | 46.83% |
| COST240524C00650000 | 2024-05-02 3:48PM EDT | 650.00 | 85.80 | 80.45 | 87.90 | +18.80 | +28.06% | 20 | 42 | 45.08% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 77.90 | 76.00 | 83.00 | 0.00 | - | 1 | 1 | 43.31% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 665.00 | 62.94 | 66.00 | 73.45 | 0.00 | - | - | 3 | 40.28% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 670.00 | 59.75 | 61.10 | 68.30 | 0.00 | - | 4 | 9 | 37.85% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 675.00 | 53.74 | 57.85 | 63.50 | 0.00 | - | - | 3 | 36.20% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 680.00 | 47.40 | 52.00 | 59.25 | 0.00 | - | 2 | 4 | 35.66% |
| COST240524C00685000 | 2024-04-30 12:51PM EDT | 685.00 | 41.75 | 49.85 | 55.20 | 0.00 | - | 1 | 82 | 35.34% |
| COST240524C00690000 | 2024-05-01 2:19PM EDT | 690.00 | 41.36 | 45.60 | 49.45 | 0.00 | - | 2 | 29 | 31.63% |
| COST240524C00695000 | 2024-05-01 2:19PM EDT | 695.00 | 37.12 | 40.85 | 45.30 | 0.00 | - | 2 | 11 | 30.93% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 700.00 | 35.05 | 35.80 | 41.50 | 0.00 | - | 5 | 12 | 30.65% |
| COST240524C00705000 | 2024-04-30 2:39PM EDT | 705.00 | 27.27 | 31.65 | 37.80 | 0.00 | - | 3 | 5 | 30.31% |
| COST240524C00710000 | 2024-05-02 1:02PM EDT | 710.00 | 27.55 | 27.45 | 33.50 | +5.19 | +23.21% | 21 | 55 | 28.80% |
| COST240524C00715000 | 2024-05-01 12:33PM EDT | 715.00 | 24.30 | 24.20 | 29.05 | +2.50 | +11.47% | 3 | 17 | 26.91% |
| COST240524C00720000 | 2024-05-02 3:58PM EDT | 720.00 | 21.85 | 22.05 | 23.70 | +3.85 | +21.39% | 2 | 36 | 23.55% |
| COST240524C00725000 | 2024-05-02 3:44PM EDT | 725.00 | 19.65 | 19.20 | 20.35 | +3.03 | +18.23% | 7 | 104 | 22.92% |
| COST240524C00730000 | 2024-05-02 3:57PM EDT | 730.00 | 15.90 | 16.25 | 17.40 | +4.01 | +33.73% | 31 | 409 | 22.55% |
| COST240524C00735000 | 2024-05-02 3:41PM EDT | 735.00 | 14.25 | 13.60 | 14.60 | +2.05 | +16.80% | 131 | 52 | 22.05% |
| COST240524C00740000 | 2024-05-02 3:35PM EDT | 740.00 | 11.48 | 11.20 | 12.30 | +3.56 | +44.95% | 53 | 886 | 21.90% |
| COST240524C00745000 | 2024-05-02 3:40PM EDT | 745.00 | 9.83 | 9.15 | 9.90 | +3.44 | +53.83% | 38 | 183 | 21.24% |
| COST240524C00750000 | 2024-05-02 3:33PM EDT | 750.00 | 7.66 | 7.35 | 8.40 | +2.57 | +50.49% | 62 | 820 | 21.54% |
| COST240524C00755000 | 2024-05-02 3:40PM EDT | 755.00 | 6.35 | 5.65 | 6.50 | +2.42 | +61.58% | 15 | 71 | 20.85% |
| COST240524C00760000 | 2024-05-02 3:40PM EDT | 760.00 | 4.95 | 4.40 | 5.00 | +1.72 | +53.25% | 17 | 63 | 20.39% |
| COST240524C00765000 | 2024-05-02 3:34PM EDT | 765.00 | 3.75 | 3.40 | 4.10 | +0.82 | +27.99% | 27 | 92 | 20.62% |
| COST240524C00770000 | 2024-05-02 3:45PM EDT | 770.00 | 2.94 | 2.52 | 3.60 | +0.95 | +47.74% | 32 | 392 | 21.40% |
| COST240524C00775000 | 2024-05-02 3:49PM EDT | 775.00 | 2.32 | 1.94 | 2.51 | +0.37 | +18.97% | 27 | 51 | 20.55% |
| COST240524C00780000 | 2024-05-02 3:57PM EDT | 780.00 | 1.65 | 1.53 | 1.85 | +0.60 | +57.14% | 6 | 35 | 20.28% |
| COST240524C00785000 | 2024-05-02 11:17AM EDT | 785.00 | 1.01 | 1.12 | 1.47 | -0.11 | -9.82% | 24 | 79 | 20.50% |
| COST240524C00790000 | 2024-05-02 3:06PM EDT | 790.00 | 1.12 | 0.86 | 1.18 | +0.25 | +28.74% | 4 | 40 | 20.77% |
| COST240524C00795000 | 2024-04-26 3:18PM EDT | 795.00 | 0.59 | 0.70 | 0.96 | -0.37 | -38.54% | 1 | 3 | 21.11% |
| COST240524C00800000 | 2024-05-02 3:14PM EDT | 800.00 | 0.73 | 0.40 | 0.70 | +0.24 | +48.98% | 4 | 73 | 20.98% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 805.00 | 1.34 | 0.38 | 0.68 | 0.00 | - | - | 1 | 22.05% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 810.00 | 0.58 | 0.29 | 0.59 | 0.00 | - | 1 | 4 | 22.61% |
| COST240524C00815000 | 2024-05-01 10:45AM EDT | 815.00 | 0.37 | 0.22 | 0.51 | 0.00 | - | 8 | 11 | 23.13% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 820.00 | 0.36 | 0.17 | 0.46 | 0.00 | - | - | 10 | 23.80% |
| COST240524C00850000 | 2024-04-29 10:38AM EDT | 850.00 | 0.10 | 0.05 | 0.54 | 0.00 | - | 1 | 2 | 30.70% |
| COST240524C00880000 | 2024-04-16 1:08PM EDT | 880.00 | 0.24 | 0.03 | 0.18 | 0.00 | - | - | 1 | 31.45% |
| COST240524C00910000 | 2024-04-16 1:08PM EDT | 910.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 53.76% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 960.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 590.00 | 0.21 | 0.07 | 3.20 | 0.00 | - | 2 | 9 | 52.52% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 595.00 | 0.22 | 0.07 | 2.74 | 0.00 | - | 2 | 3 | 56.74% |
| COST240524P00600000 | 2024-05-02 12:12PM EDT | 600.00 | 0.21 | 0.08 | 0.26 | +0.11 | +110.00% | 9 | 78 | 36.33% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 605.00 | 0.65 | 0.09 | 0.35 | 0.00 | - | - | 2 | 36.48% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 610.00 | 0.32 | 0.09 | 0.35 | 0.00 | - | 28 | 18 | 35.11% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 615.00 | 0.31 | 0.11 | 0.39 | 0.00 | - | 12 | 13 | 34.28% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 620.00 | 0.38 | 0.13 | 0.42 | 0.00 | - | 12 | 32 | 33.28% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 625.00 | 0.41 | 0.15 | 0.46 | 0.00 | - | 1 | 6 | 32.35% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 630.00 | 0.44 | 0.23 | 0.48 | 0.00 | - | 1 | 24 | 31.18% |
| COST240524P00635000 | 2024-05-02 12:12PM EDT | 635.00 | 0.43 | 0.28 | 0.53 | -0.10 | -18.87% | 3 | 31 | 30.27% |
| COST240524P00640000 | 2024-04-29 3:25PM EDT | 640.00 | 0.47 | 0.28 | 0.58 | -0.16 | -25.40% | 1 | 68 | 29.30% |
| COST240524P00645000 | 2024-05-02 12:23PM EDT | 645.00 | 0.58 | 0.34 | 0.68 | -0.35 | -37.63% | 1 | 61 | 28.68% |
| COST240524P00650000 | 2024-05-02 9:37AM EDT | 650.00 | 0.80 | 0.42 | 0.76 | +0.11 | +15.94% | 1 | 80 | 27.78% |
| COST240524P00655000 | 2024-05-01 12:57PM EDT | 655.00 | 1.02 | 0.51 | 0.85 | -0.10 | -8.93% | 1 | 51 | 26.88% |
| COST240524P00660000 | 2024-05-02 2:59PM EDT | 660.00 | 0.72 | 0.62 | 0.97 | -0.27 | -27.27% | 27 | 110 | 26.07% |
| COST240524P00665000 | 2024-05-02 2:54PM EDT | 665.00 | 0.87 | 0.83 | 1.12 | -0.65 | -42.76% | 17 | 65 | 25.31% |
| COST240524P00670000 | 2024-05-02 3:40PM EDT | 670.00 | 0.93 | 0.70 | 1.26 | -0.48 | -34.04% | 22 | 177 | 24.38% |
| COST240524P00675000 | 2024-05-02 3:37PM EDT | 675.00 | 1.26 | 1.03 | 1.54 | -0.65 | -34.03% | 31 | 593 | 23.90% |
| COST240524P00680000 | 2024-05-02 2:02PM EDT | 680.00 | 1.67 | 1.43 | 1.77 | -0.57 | -25.45% | 21 | 667 | 23.05% |
| COST240524P00685000 | 2024-05-02 3:40PM EDT | 685.00 | 1.70 | 1.44 | 2.16 | -0.64 | -27.35% | 28 | 60 | 22.56% |
| COST240524P00690000 | 2024-05-02 2:53PM EDT | 690.00 | 2.24 | 2.08 | 2.60 | -0.89 | -28.43% | 9 | 90 | 21.98% |
| COST240524P00695000 | 2024-05-02 2:53PM EDT | 695.00 | 2.68 | 2.54 | 3.05 | -1.83 | -40.58% | 23 | 85 | 21.21% |
| COST240524P00700000 | 2024-05-02 3:32PM EDT | 700.00 | 3.53 | 3.20 | 3.80 | -1.95 | -35.58% | 54 | 174 | 20.89% |
| COST240524P00705000 | 2024-05-02 2:44PM EDT | 705.00 | 4.61 | 3.95 | 4.65 | -2.06 | -30.88% | 11 | 47 | 20.46% |
| COST240524P00710000 | 2024-05-02 1:55PM EDT | 710.00 | 5.66 | 4.75 | 5.65 | -1.34 | -19.14% | 9 | 72 | 20.00% |
| COST240524P00715000 | 2024-05-02 3:33PM EDT | 715.00 | 6.50 | 6.35 | 6.90 | -1.55 | -19.25% | 49 | 97 | 19.64% |
| COST240524P00720000 | 2024-05-02 2:44PM EDT | 720.00 | 7.90 | 6.95 | 8.30 | -2.13 | -21.24% | 51 | 156 | 19.16% |
| COST240524P00725000 | 2024-05-02 3:26PM EDT | 725.00 | 9.11 | 8.80 | 9.95 | -3.34 | -26.83% | 4 | 58 | 18.70% |
| COST240524P00730000 | 2024-05-02 3:32PM EDT | 730.00 | 12.07 | 10.65 | 12.30 | -1.94 | -13.85% | 20 | 35 | 18.83% |
| COST240524P00735000 | 2024-05-02 3:41PM EDT | 735.00 | 13.83 | 13.00 | 14.70 | -4.38 | -24.05% | 14 | 13 | 18.63% |
| COST240524P00740000 | 2024-04-29 9:52AM EDT | 740.00 | 21.21 | 15.55 | 17.45 | 0.00 | - | 4 | 30 | 18.49% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 750.00 | 45.51 | 21.95 | 23.75 | 0.00 | - | 1 | 4 | 18.12% |
| COST240524P00760000 | 2024-05-02 2:26PM EDT | 760.00 | 31.00 | 29.90 | 31.60 | -2.60 | -7.74% | 4 | 1 | 18.62% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 775.00 | 50.00 | 40.85 | 47.80 | 0.00 | - | - | 1 | 26.56% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 780.00 | 51.37 | 45.00 | 52.55 | 0.00 | - | 2 | 0 | 27.84% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 835.00 | 113.15 | 99.70 | 107.00 | 0.00 | - | - | 0 | 43.55% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 900.00 | 171.17 | 164.55 | 172.00 | 0.00 | - | 2 | 0 | 60.18% |
© 2024 Yahoo. All rights reserved.