Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 600.00 | 110.11 | 131.00 | 138.45 | 0.00 | - | 12 | 12 | 57.53% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 615.00 | 101.25 | 116.20 | 123.70 | 0.00 | - | - | 1 | 52.84% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 100.92 | 106.50 | 114.00 | 0.00 | - | - | 9 | 49.99% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 89.80 | 97.00 | 104.35 | 0.00 | - | - | 1 | 47.20% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 640.00 | 87.37 | 92.05 | 99.65 | 0.00 | - | - | 1 | 46.04% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 645.00 | 80.52 | 87.25 | 94.80 | 0.00 | - | 3 | 6 | 44.52% |
| COST240531C00650000 | 2024-04-30 12:38PM EDT | 650.00 | 76.00 | 82.55 | 90.00 | 0.00 | - | 3 | 66 | 43.09% |
| COST240531C00655000 | 2024-05-02 3:33PM EDT | 655.00 | 83.20 | 78.60 | 85.05 | +3.09 | +3.86% | 11 | 80 | 41.33% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 660.00 | 67.84 | 73.80 | 80.40 | 0.00 | - | 88 | 47 | 40.14% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 665.00 | 64.33 | 70.50 | 76.05 | 0.00 | - | 60 | 21 | 39.44% |
| COST240531C00670000 | 2024-04-18 2:11PM EDT | 670.00 | 52.47 | 66.25 | 71.30 | 0.00 | - | 1 | 2 | 37.96% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 680.00 | 51.95 | 57.30 | 62.80 | 0.00 | - | 1 | 4 | 36.48% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 685.00 | 46.98 | 53.75 | 59.60 | 0.00 | - | 60 | 60 | 37.19% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 690.00 | 42.32 | 48.55 | 53.40 | 0.00 | - | 80 | 48 | 33.27% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 695.00 | 37.95 | 44.25 | 48.45 | 0.00 | - | 25 | 8 | 31.22% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 700.00 | 36.25 | 42.00 | 45.65 | 0.00 | - | 5 | 71 | 32.13% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 705.00 | 33.58 | 38.60 | 42.70 | 0.00 | - | 15 | 21 | 32.58% |
| COST240531C00710000 | 2024-04-30 10:36AM EDT | 710.00 | 27.80 | 34.40 | 37.60 | 0.00 | - | 1 | 135 | 30.05% |
| COST240531C00715000 | 2024-05-02 10:48AM EDT | 715.00 | 30.25 | 31.15 | 36.65 | +6.65 | +28.18% | 1 | 64 | 32.68% |
| COST240531C00720000 | 2024-05-02 3:42PM EDT | 720.00 | 29.82 | 28.60 | 31.60 | +3.72 | +14.25% | 9 | 82 | 29.97% |
| COST240531C00725000 | 2024-05-02 1:33PM EDT | 725.00 | 27.25 | 25.10 | 28.50 | +4.23 | +18.38% | 6 | 70 | 29.52% |
| COST240531C00730000 | 2024-05-02 3:53PM EDT | 730.00 | 23.77 | 22.75 | 27.45 | +3.77 | +18.85% | 20 | 92 | 31.35% |
| COST240531C00735000 | 2024-05-02 3:50PM EDT | 735.00 | 21.00 | 20.10 | 21.40 | +6.00 | +40.00% | 29 | 34 | 27.00% |
| COST240531C00740000 | 2024-05-02 3:29PM EDT | 740.00 | 18.95 | 17.75 | 20.00 | +2.34 | +14.09% | 25 | 49 | 28.02% |
| COST240531C00745000 | 2024-05-02 3:19PM EDT | 745.00 | 16.81 | 15.45 | 17.70 | +4.11 | +32.36% | 3 | 32 | 27.76% |
| COST240531C00750000 | 2024-05-02 3:01PM EDT | 750.00 | 14.67 | 13.75 | 15.60 | +1.45 | +10.97% | 7 | 318 | 27.53% |
| COST240531C00755000 | 2024-05-01 3:12PM EDT | 755.00 | 10.85 | 11.90 | 12.70 | 0.00 | - | 4 | 31 | 26.08% |
| COST240531C00760000 | 2024-05-02 1:35PM EDT | 760.00 | 9.91 | 10.15 | 11.70 | +0.94 | +10.48% | 9 | 32 | 26.83% |
| COST240531C00765000 | 2024-05-02 10:26AM EDT | 765.00 | 7.95 | 8.65 | 9.90 | -0.15 | -1.85% | 3 | 18 | 26.33% |
| COST240531C00770000 | 2024-05-02 3:17PM EDT | 770.00 | 8.04 | 7.45 | 8.15 | +2.44 | +43.57% | 6 | 47 | 25.64% |
| COST240531C00775000 | 2024-05-02 3:15PM EDT | 775.00 | 7.06 | 6.25 | 7.50 | +1.76 | +33.21% | 8 | 36 | 26.36% |
| COST240531C00780000 | 2024-05-02 3:07PM EDT | 780.00 | 5.99 | 5.40 | 6.90 | +0.72 | +13.66% | 46 | 18 | 27.04% |
| COST240531C00785000 | 2024-05-02 3:15PM EDT | 785.00 | 5.11 | 4.45 | 5.15 | +0.61 | +13.56% | 23 | 31 | 25.60% |
| COST240531C00790000 | 2024-05-02 1:35PM EDT | 790.00 | 3.84 | 3.80 | 4.40 | +1.23 | +47.13% | 12 | 29 | 25.63% |
| COST240531C00795000 | 2024-04-30 10:46AM EDT | 795.00 | 2.86 | 3.20 | 3.80 | +0.33 | +13.04% | 10 | 8 | 25.78% |
| COST240531C00800000 | 2024-05-02 2:31PM EDT | 800.00 | 3.20 | 2.59 | 3.25 | +0.68 | +26.98% | 13 | 441 | 25.86% |
| COST240531C00805000 | 2024-04-30 10:46AM EDT | 805.00 | 1.57 | 2.19 | 2.78 | 0.00 | - | 2 | 414 | 25.97% |
| COST240531C00810000 | 2024-05-02 12:49PM EDT | 810.00 | 1.82 | 1.83 | 2.40 | +0.51 | +38.93% | 2 | 16 | 26.15% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 815.00 | 1.21 | 1.53 | 2.34 | 0.00 | - | 1 | 2 | 27.14% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 820.00 | 1.16 | 1.28 | 1.79 | 0.00 | - | 1 | 2 | 26.54% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 825.00 | 1.02 | 1.06 | 1.56 | 0.00 | - | 3 | 3 | 26.78% |
| COST240531C00830000 | 2024-04-25 3:53PM EDT | 830.00 | 0.92 | 0.98 | 1.37 | 0.00 | - | 1 | 412 | 27.08% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 835.00 | 0.79 | 0.64 | 1.22 | 0.00 | - | 1 | 417 | 27.43% |
| COST240531C00840000 | 2024-04-25 2:02PM EDT | 840.00 | 0.75 | 0.59 | 1.65 | 0.00 | - | 1 | 21 | 30.23% |
| COST240531C00850000 | 2024-05-02 9:44AM EDT | 850.00 | 0.55 | 0.41 | 1.42 | -0.05 | -8.33% | 1 | 2 | 31.26% |
| COST240531C00860000 | 2024-04-25 2:02PM EDT | 860.00 | 0.47 | 0.28 | 1.04 | 0.00 | - | 1 | 2 | 31.28% |
| COST240531C00870000 | 2024-04-30 2:53PM EDT | 870.00 | 0.34 | 0.40 | 0.63 | 0.00 | - | 4 | 2 | 30.38% |
| COST240531C00890000 | 2024-04-26 10:18AM EDT | 890.00 | 0.30 | 0.09 | 0.47 | 0.00 | - | 1 | 1 | 32.23% |
| COST240531C00900000 | 2024-04-19 12:05PM EDT | 900.00 | 0.26 | 0.07 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00490000 | 2024-04-16 9:30AM EDT | 490.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | - | 1 | 79.86% |
| COST240531P00510000 | 2024-04-19 10:11AM EDT | 510.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 73.22% |
| COST240531P00520000 | 2024-05-02 3:55PM EDT | 520.00 | 0.24 | 0.00 | 1.47 | +0.04 | +20.00% | 9 | 1 | 57.96% |
| COST240531P00530000 | 2024-04-25 9:47AM EDT | 530.00 | 0.20 | 0.02 | 4.45 | 0.00 | - | 1 | 2 | 66.82% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 540.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | - | 1 | 63.66% |
| COST240531P00560000 | 2024-05-02 3:55PM EDT | 560.00 | 0.56 | 0.02 | 0.57 | +0.26 | +86.67% | 3 | 4 | 45.09% |
| COST240531P00570000 | 2024-04-29 11:08AM EDT | 570.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 7 | 42.82% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 580.00 | 0.51 | 0.03 | 1.11 | 0.00 | - | 2 | 10 | 44.57% |
| COST240531P00585000 | 2024-04-26 9:59AM EDT | 585.00 | 0.56 | 0.00 | 1.16 | 0.00 | - | 6 | 7 | 43.52% |
| COST240531P00590000 | 2024-04-26 9:59AM EDT | 590.00 | 0.62 | 0.29 | 0.77 | 0.00 | - | 6 | 7 | 39.23% |
| COST240531P00595000 | 2024-05-02 3:22PM EDT | 595.00 | 0.61 | 0.34 | 0.82 | -0.05 | -7.58% | 3 | 6 | 38.33% |
| COST240531P00600000 | 2024-04-30 11:20AM EDT | 600.00 | 0.73 | 0.40 | 0.88 | 0.00 | - | 10 | 13 | 37.48% |
| COST240531P00605000 | 2024-04-30 10:41AM EDT | 605.00 | 0.84 | 0.47 | 0.98 | 0.00 | - | 10 | 17 | 36.85% |
| COST240531P00610000 | 2024-05-01 12:14PM EDT | 610.00 | 0.95 | 0.55 | 1.03 | 0.00 | - | 2 | 6 | 35.84% |
| COST240531P00615000 | 2024-05-02 2:09PM EDT | 615.00 | 0.91 | 0.69 | 1.13 | -0.17 | -15.74% | 1 | 5 | 35.11% |
| COST240531P00620000 | 2024-05-02 9:56AM EDT | 620.00 | 1.24 | 0.72 | 1.28 | -0.08 | -6.06% | 10 | 23 | 34.60% |
| COST240531P00625000 | 2024-05-01 3:55PM EDT | 625.00 | 1.37 | 0.84 | 1.36 | 0.00 | - | 2 | 20 | 33.63% |
| COST240531P00630000 | 2024-04-30 2:49PM EDT | 630.00 | 1.58 | 0.95 | 1.56 | 0.00 | - | 5 | 13 | 33.19% |
| COST240531P00635000 | 2024-05-01 1:13PM EDT | 635.00 | 1.94 | 1.28 | 1.73 | 0.00 | - | 1 | 4 | 32.51% |
| COST240531P00640000 | 2024-05-01 1:07PM EDT | 640.00 | 2.12 | 1.43 | 1.93 | 0.00 | - | 10 | 32 | 31.86% |
| COST240531P00645000 | 2024-04-29 2:45PM EDT | 645.00 | 2.15 | 1.67 | 2.12 | 0.00 | - | 188 | 64 | 31.10% |
| COST240531P00650000 | 2024-05-02 3:27PM EDT | 650.00 | 2.07 | 1.91 | 2.41 | -0.53 | -20.38% | 1 | 29 | 30.59% |
| COST240531P00655000 | 2024-05-02 11:33AM EDT | 655.00 | 2.53 | 1.89 | 2.67 | -0.48 | -15.95% | 1 | 23 | 29.87% |
| COST240531P00660000 | 2024-05-01 10:37AM EDT | 660.00 | 4.15 | 1.91 | 3.05 | 0.00 | - | 30 | 44 | 29.40% |
| COST240531P00665000 | 2024-05-02 2:07PM EDT | 665.00 | 3.21 | 2.85 | 3.40 | -0.12 | -3.60% | 4 | 39 | 28.71% |
| COST240531P00670000 | 2024-05-02 3:40PM EDT | 670.00 | 3.55 | 2.78 | 3.95 | -0.60 | -14.46% | 6 | 127 | 28.39% |
| COST240531P00675000 | 2024-05-02 2:41PM EDT | 675.00 | 4.02 | 2.88 | 4.30 | -2.68 | -40.00% | 5 | 102 | 27.48% |
| COST240531P00680000 | 2024-05-02 2:21PM EDT | 680.00 | 4.75 | 3.50 | 5.15 | -1.67 | -26.01% | 6 | 60 | 27.47% |
| COST240531P00685000 | 2024-05-02 1:31PM EDT | 685.00 | 5.15 | 4.80 | 5.70 | -0.82 | -13.74% | 19 | 71 | 26.70% |
| COST240531P00690000 | 2024-05-02 3:25PM EDT | 690.00 | 6.01 | 5.05 | 6.50 | -3.33 | -35.65% | 5 | 33 | 26.24% |
| COST240531P00695000 | 2024-05-02 3:54PM EDT | 695.00 | 7.35 | 6.80 | 7.50 | -1.85 | -20.11% | 8 | 25 | 25.93% |
| COST240531P00700000 | 2024-05-02 3:33PM EDT | 700.00 | 8.20 | 7.85 | 8.65 | -2.00 | -19.61% | 15 | 61 | 25.65% |
| COST240531P00705000 | 2024-05-02 3:31PM EDT | 705.00 | 9.33 | 9.10 | 10.00 | -3.27 | -25.95% | 14 | 77 | 25.46% |
| COST240531P00710000 | 2024-05-02 3:31PM EDT | 710.00 | 10.69 | 9.40 | 11.50 | -3.31 | -23.64% | 11 | 388 | 25.26% |
| COST240531P00715000 | 2024-05-02 3:36PM EDT | 715.00 | 12.40 | 11.90 | 13.10 | -3.52 | -22.11% | 20 | 22 | 24.97% |
| COST240531P00720000 | 2024-05-02 3:36PM EDT | 720.00 | 14.15 | 13.40 | 14.85 | -1.52 | -9.70% | 45 | 467 | 24.66% |
| COST240531P00725000 | 2024-05-02 3:36PM EDT | 725.00 | 16.05 | 14.75 | 16.85 | -1.95 | -10.83% | 13 | 133 | 24.43% |
| COST240531P00730000 | 2024-05-02 3:53PM EDT | 730.00 | 18.30 | 17.80 | 19.00 | -2.01 | -9.90% | 28 | 53 | 24.16% |
| COST240531P00735000 | 2024-05-02 3:50PM EDT | 735.00 | 20.67 | 19.85 | 21.45 | -5.57 | -21.23% | 19 | 281 | 24.01% |
| COST240531P00745000 | 2024-05-01 9:51AM EDT | 745.00 | 34.80 | 23.90 | 27.00 | 0.00 | - | 1 | 1 | 23.80% |
| COST240531P00750000 | 2024-05-02 2:18PM EDT | 750.00 | 29.07 | 27.85 | 29.90 | -7.08 | -19.59% | 1 | 9 | 23.48% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 755.00 | 49.75 | 30.95 | 33.05 | 0.00 | - | 5 | 7 | 23.24% |
| COST240531P00760000 | 2024-05-01 11:42AM EDT | 760.00 | 42.41 | 32.50 | 38.10 | 0.00 | - | 4 | 12 | 25.30% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 765.00 | 60.15 | 35.00 | 40.15 | 0.00 | - | 2 | 1 | 23.07% |
| COST240531P00775000 | 2024-04-23 9:47AM EDT | 775.00 | 59.15 | 43.80 | 49.45 | 0.00 | - | - | 1 | 25.42% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 800.00 | 68.65 | 65.25 | 72.85 | 0.00 | - | - | 0 | 30.15% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 810.00 | 87.40 | 75.25 | 81.70 | 0.00 | - | - | 0 | 30.45% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 920.00 | 197.25 | 184.55 | 192.00 | 0.00 | - | - | 0 | 55.51% |
© 2024 Yahoo. All rights reserved.