Canada markets open in 9 hours 15 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
801.86+0.93 (+0.12%)
At close: 04:00PM EDT
800.80 -1.05 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240524C004100002024-05-03 9:59AM EDT410.00329.00387.75395.550.00-11522.85%
COST240524C005000002024-05-15 9:32AM EDT500.00280.44297.75305.750.00--1390.41%
COST240524C005500002024-05-17 3:32PM EDT550.00246.19247.80255.800.00-10324.12%
COST240524C005850002024-05-08 11:34AM EDT585.00183.63212.85220.850.00-11280.66%
COST240524C006000002024-05-16 11:47AM EDT600.00200.50197.85205.650.00-87259.25%
COST240524C006150002024-05-17 3:29PM EDT615.00181.11183.00190.850.00-11131.25%
COST240524C006250002024-05-16 3:41PM EDT625.00170.75172.90180.850.00-11107.81%
COST240524C006400002024-04-19 11:02AM EDT640.0070.27153.00160.300.00-110.00%
COST240524C006450002024-05-17 3:29PM EDT645.00151.21152.90160.850.00-16895.31%
COST240524C006500002024-05-14 9:49AM EDT650.00127.79147.95155.900.00-2062105.86%
COST240524C006550002024-04-26 3:37PM EDT655.0077.90143.00150.700.00-11195.29%
COST240524C006600002024-05-17 9:33AM EDT660.00133.87137.95145.750.00-33190.16%
COST240524C006650002024-05-08 3:38PM EDT665.00101.25133.05140.900.00-32101.76%
COST240524C006700002024-05-13 12:08PM EDT670.00112.15127.95135.900.00-3991.99%
COST240524C006750002024-05-08 3:38PM EDT675.0091.30122.95130.800.00-3176.56%
COST240524C006800002024-05-14 3:54PM EDT680.0098.18117.95125.750.00-14167.29%
COST240524C006850002024-05-15 9:43AM EDT685.0098.88112.95120.950.00-18184.77%
COST240524C006900002024-05-21 3:57PM EDT690.00110.52108.05115.850.00-12381.25%
COST240524C006950002024-05-21 3:54PM EDT695.00100.35103.00110.750.00-11264.84%
COST240524C007000002024-05-20 2:37PM EDT700.0097.0398.00105.850.00-41271.48%
COST240524C007050002024-05-21 1:05PM EDT705.0091.4793.50101.000.00-1586.23%
COST240524C007100002024-05-21 3:55PM EDT710.0090.8088.1094.950.00-1036125.15%
COST240524C007150002024-05-22 11:08AM EDT715.0090.1083.5090.60+3.85+4.46%21270.22%
COST240524C007200002024-05-20 3:06PM EDT720.0077.8978.0585.600.00-450120.46%
COST240524C007250002024-05-16 3:59PM EDT725.0070.7173.2579.950.00-976108.72%
COST240524C007300002024-05-22 3:13PM EDT730.0072.1568.4074.90+7.15+11.00%3151102.76%
COST240524C007325002024-05-22 12:43PM EDT732.5072.8366.0572.60+6.51+9.82%25101.84%
COST240524C007350002024-05-20 12:00PM EDT735.0069.7763.4569.95+5.69+8.88%16997.71%
COST240524C007375002024-05-10 12:49PM EDT737.5047.8360.7567.600.00--296.26%
COST240524C007400002024-05-22 3:48PM EDT740.0062.1859.6564.85+2.85+4.80%2586557.86%
COST240524C007425002024-05-16 1:29PM EDT742.5059.6556.8063.550.00-1464.18%
COST240524C007450002024-05-22 12:05PM EDT745.0059.2753.3059.90+5.12+9.46%817386.16%
COST240524C007475002024-05-21 11:08AM EDT747.5049.8350.6058.550.00-1592.37%
COST240524C007500002024-05-22 12:17PM EDT750.0054.9748.0555.50+7.92+16.83%726985.29%
COST240524C007525002024-05-20 1:51PM EDT752.5052.7845.6552.65+7.91+17.63%1279.70%
COST240524C007550002024-05-22 3:48PM EDT755.0046.9143.1051.00+4.98+11.88%46683.03%
COST240524C007575002024-05-21 2:15PM EDT757.5049.2140.6548.55+8.21+20.02%12180.36%
COST240524C007600002024-05-22 3:43PM EDT760.0042.0038.1545.30+3.49+9.06%1412072.10%
COST240524C007625002024-05-14 1:32PM EDT762.5018.6536.3542.600.00-4867.72%
COST240524C007650002024-05-22 3:39PM EDT765.0036.1533.7541.00+2.36+6.98%3116570.81%
COST240524C007675002024-05-22 9:50AM EDT767.5036.6730.6538.45+7.42+25.37%11267.38%
COST240524C007700002024-05-22 3:48PM EDT770.0031.6928.0035.05+0.48+1.54%2644658.46%
COST240524C007725002024-05-22 1:44PM EDT772.5032.7025.3534.45+8.70+36.25%76266.94%
COST240524C007750002024-05-22 1:41PM EDT775.0029.5323.3031.00+6.93+30.66%2418658.15%
COST240524C007775002024-05-22 2:46PM EDT777.5024.0520.8529.40+2.40+11.09%1810859.91%
COST240524C007800002024-05-22 3:23PM EDT780.0021.4218.4526.00+0.67+3.23%5940851.56%
COST240524C007850002024-05-22 3:41PM EDT785.0018.6514.4021.50+0.61+3.38%13044647.34%
COST240524C007900002024-05-22 3:17PM EDT790.0013.6013.0516.30-0.45-3.20%26496439.04%
COST240524C007950002024-05-22 3:51PM EDT795.009.608.9010.25-0.70-6.80%38761726.42%
COST240524C008000002024-05-22 3:58PM EDT800.006.306.106.80-0.85-11.89%8481,11124.62%
COST240524C008050002024-05-22 3:57PM EDT805.003.803.754.15-1.25-24.75%1,8341,05923.52%
COST240524C008100002024-05-22 3:55PM EDT810.002.252.092.33-1.06-32.02%1,75370322.95%
COST240524C008150002024-05-22 3:59PM EDT815.001.201.101.39-1.00-45.45%1,25936623.91%
COST240524C008200002024-05-22 3:59PM EDT820.000.550.530.69-0.75-57.69%2,05876223.77%
COST240524C008250002024-05-22 3:59PM EDT825.000.350.270.38-0.48-57.83%5891,48624.66%
COST240524C008300002024-05-22 3:59PM EDT830.000.200.130.22-0.34-62.96%56375625.83%
COST240524C008350002024-05-22 3:50PM EDT835.000.110.060.14-0.20-64.52%14320027.34%
COST240524C008400002024-05-22 3:30PM EDT840.000.060.030.10-0.18-75.00%58260629.20%
COST240524C008450002024-05-22 11:08AM EDT845.000.010.012.61-0.13-92.86%3524752.47%
COST240524C008500002024-05-22 3:50PM EDT850.000.050.010.08-0.04-44.44%4322934.47%
COST240524C008550002024-05-22 10:26AM EDT855.000.170.000.18+0.05+41.67%445341.90%
COST240524C008600002024-05-22 3:39PM EDT860.000.080.000.15+0.03+60.00%599943.90%
COST240524C008650002024-05-22 3:48PM EDT865.000.020.000.02-0.03-60.00%29837.11%
COST240524C008700002024-05-22 2:18PM EDT870.000.030.000.03-0.03-50.00%298141.41%
COST240524C008750002024-05-20 11:47AM EDT875.000.020.000.380.00-103054.79%
COST240524C008800002024-05-22 1:04PM EDT880.000.030.000.03+0.02+200.00%92646.48%
COST240524C008850002024-05-22 10:31AM EDT885.000.030.002.690.00-117585.23%
COST240524C008900002024-05-21 12:36PM EDT890.000.020.000.390.00-68263.97%
COST240524C008950002024-05-22 10:12AM EDT895.000.010.002.88-0.09-90.00%14394.04%
COST240524C009000002024-05-20 10:23AM EDT900.000.080.003.350.00-510100.93%
COST240524C009100002024-05-14 1:21PM EDT910.000.090.004.300.00-23114.43%
COST240524C009400002024-05-20 9:54AM EDT940.000.010.004.800.00-33139.50%
COST240524C009500002024-05-20 9:52AM EDT950.000.010.004.800.00-23146.56%
COST240524C009600002024-05-21 9:50AM EDT960.000.040.002.000.00-19129.86%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240524P004100002024-05-03 1:39PM EDT410.000.170.000.010.00-22256.25%
COST240524P005000002024-05-13 3:23PM EDT500.000.070.004.250.00-44348.00%
COST240524P005850002024-05-10 1:47PM EDT585.000.220.004.300.00--5247.02%
COST240524P005900002024-04-23 11:25AM EDT590.000.210.004.300.00-29241.41%
COST240524P005950002024-04-29 2:26PM EDT595.000.220.004.300.00-23235.84%
COST240524P006000002024-05-20 10:38AM EDT600.000.010.000.100.00-388138.67%
COST240524P006050002024-05-21 11:09AM EDT605.000.410.004.300.00-35224.78%
COST240524P006100002024-05-13 1:41PM EDT610.000.260.004.300.00-218219.29%
COST240524P006150002024-05-20 10:59AM EDT615.000.010.000.010.00-115106.25%
COST240524P006200002024-05-08 9:52AM EDT620.000.100.004.300.00-1021208.45%
COST240524P006250002024-05-16 2:07PM EDT625.000.050.004.300.00-16203.03%
COST240524P006300002024-05-17 9:44AM EDT630.000.750.004.300.00-124197.68%
COST240524P006350002024-05-20 1:08PM EDT635.000.010.004.300.00-2053192.33%
COST240524P006400002024-05-20 3:36PM EDT640.000.020.004.300.00-268187.01%
COST240524P006450002024-05-03 10:17AM EDT645.000.420.004.300.00-160181.74%
COST240524P006500002024-05-17 3:25PM EDT650.000.040.000.300.00-187116.21%
COST240524P006550002024-05-21 10:36AM EDT655.000.030.004.300.00-349171.19%
COST240524P006600002024-05-22 12:37PM EDT660.000.010.014.30-0.22-95.65%20111166.04%
COST240524P006650002024-05-15 3:10PM EDT665.000.250.004.300.00-155160.74%
COST240524P006700002024-05-16 11:50AM EDT670.000.010.013.900.00-1107152.42%
COST240524P006750002024-05-20 12:09PM EDT675.000.020.010.150.00-443390.63%
COST240524P006800002024-05-21 12:36PM EDT680.000.050.001.91+0.02+66.67%6341123.49%
COST240524P006850002024-05-16 11:09AM EDT685.000.080.000.150.00-65583.01%
COST240524P006900002024-05-20 11:44AM EDT690.000.050.010.150.00-1213080.08%
COST240524P006950002024-05-21 3:50PM EDT695.000.260.014.300.00-274129.79%
COST240524P007000002024-05-22 3:42PM EDT700.000.030.020.05-0.07-70.00%224167.19%
COST240524P007050002024-05-21 11:20AM EDT705.000.180.010.150.00-323069.73%
COST240524P007100002024-05-22 9:58AM EDT710.000.020.010.15-0.03-60.00%68966.41%
COST240524P007150002024-05-22 11:15AM EDT715.000.020.020.05-0.01-33.33%427357.42%
COST240524P007175002024-05-22 12:11PM EDT717.500.030.000.05-0.01-25.00%54353.91%
COST240524P007200002024-05-22 9:59AM EDT720.000.050.020.05+0.02+66.67%419954.30%
COST240524P007225002024-05-17 11:34AM EDT722.500.070.004.300.00-310101.42%
COST240524P007250002024-05-22 10:12AM EDT725.000.060.030.06-0.01-14.29%332452.54%
COST240524P007275002024-05-20 1:31PM EDT727.500.030.004.30-0.02-40.00%43596.26%
COST240524P007300002024-05-22 3:51PM EDT730.000.050.020.050.00-513150.00%
COST240524P007325002024-05-20 11:21AM EDT732.500.090.004.300.00-101891.09%
COST240524P007350002024-05-22 2:21PM EDT735.000.050.030.12-0.03-37.50%1012051.95%
COST240524P007375002024-05-22 1:17PM EDT737.500.030.004.30-0.06-66.67%23285.89%
COST240524P007400002024-05-21 3:37PM EDT740.000.040.030.09-0.01-20.00%115146.68%
COST240524P007425002024-05-21 3:23PM EDT742.501.440.021.28+1.34+1,340.00%110861.33%
COST240524P007450002024-05-22 10:19AM EDT745.000.070.011.38-0.02-22.22%119359.96%
COST240524P007475002024-05-21 2:00PM EDT747.500.100.010.260.00-166548.34%
COST240524P007500002024-05-22 11:52AM EDT750.000.060.030.20-0.02-25.00%566944.48%
COST240524P007525002024-05-22 10:45AM EDT752.500.070.050.11-0.01-12.50%108139.06%
COST240524P007550002024-05-22 3:16PM EDT755.000.070.050.12-0.04-36.36%1314337.70%
COST240524P007575002024-05-22 10:54AM EDT757.500.090.060.12-0.03-25.00%2010735.94%
COST240524P007600002024-05-22 3:25PM EDT760.000.100.070.13-0.06-37.50%5858134.57%
COST240524P007625002024-05-22 3:51PM EDT762.500.110.080.15-0.06-35.29%1719333.40%
COST240524P007650002024-05-22 3:16PM EDT765.000.110.090.16-0.08-42.11%1191,34931.89%
COST240524P007675002024-05-22 3:57PM EDT767.500.130.110.19-0.09-40.91%10618130.86%
COST240524P007700002024-05-22 3:53PM EDT770.000.210.130.20-0.07-25.00%33692929.20%
COST240524P007725002024-05-22 3:45PM EDT772.500.180.110.24-0.29-61.70%16032528.15%
COST240524P007750002024-05-22 3:45PM EDT775.000.240.170.28-0.22-47.83%27163626.91%
COST240524P007775002024-05-22 2:09PM EDT777.500.310.210.34-0.40-56.34%18531825.83%
COST240524P007800002024-05-22 3:53PM EDT780.000.410.300.46-0.36-46.75%46067125.32%
COST240524P007850002024-05-22 3:51PM EDT785.000.700.560.78-0.76-52.05%40759523.85%
COST240524P007900002024-05-22 3:58PM EDT790.001.251.091.25-1.14-47.70%8511,11421.90%
COST240524P007950002024-05-22 3:57PM EDT795.002.252.142.36-1.85-45.12%60745121.50%
COST240524P008000002024-05-22 3:57PM EDT800.004.063.704.00-1.74-30.00%86152720.61%
COST240524P008050002024-05-22 3:53PM EDT805.006.506.106.65-2.45-27.37%58514320.74%
COST240524P008100002024-05-22 2:37PM EDT810.0011.409.3010.25-0.55-4.60%902921.84%
COST240524P008150002024-05-17 1:29PM EDT815.0021.6011.6514.600.00-2124.37%
COST240524P008200002024-05-22 1:14PM EDT820.0019.2513.9521.00-2.75-12.50%43438.55%
COST240524P008250002024-05-21 12:31PM EDT825.0028.5018.8527.500.00-2352.96%
COST240524P008300002024-05-17 1:42PM EDT830.0029.3824.5532.05-6.25-17.54%1256.41%
COST240524P008350002024-05-20 12:37PM EDT835.0037.8029.6537.500.00-22264.80%
COST240524P008400002024-05-22 2:27PM EDT840.0039.0035.0542.50-4.00-9.30%2270.40%
COST240524P008450002024-05-16 3:12PM EDT845.0048.5039.5547.500.00--075.83%
COST240524P008500002024-05-22 11:09AM EDT850.0047.0045.4552.50-3.03-6.06%4051.15%
COST240524P009000002024-04-26 11:08AM EDT900.00171.1795.40102.500.00-2087.30%