Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 645.00 | 140.81 | 142.75 | 148.95 | 0.00 | - | - | 6 | 54.77% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 135.30 | 132.90 | 138.90 | +31.35 | +30.16% | 20 | 1 | 51.62% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 665.00 | 69.00 | 123.10 | 129.40 | 0.00 | - | - | 5 | 58.48% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 118.45 | 124.35 | 0.00 | - | 2 | 2 | 56.49% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 113.55 | 119.75 | 0.00 | - | - | 4 | 55.59% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 108.50 | 114.65 | 0.00 | - | 2 | 1 | 53.47% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 104.00 | 109.85 | 0.00 | - | 1 | 1 | 52.05% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 690.00 | 44.50 | 98.75 | 105.20 | 0.00 | - | - | 1 | 50.94% |
| COST240607C00700000 | 2024-05-07 1:09PM EDT | 700.00 | 75.29 | 89.50 | 95.50 | 0.00 | - | - | 5 | 47.75% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 705.00 | 78.53 | 84.45 | 89.15 | 0.00 | - | 1 | 3 | 42.98% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 710.00 | 35.50 | 79.95 | 84.95 | 0.00 | - | - | 0 | 42.78% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 75.05 | 80.35 | 0.00 | - | 5 | 25 | 41.65% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 70.60 | 76.60 | 0.00 | - | 6 | 7 | 42.04% |
| COST240607C00725000 | 2024-05-15 2:54PM EDT | 725.00 | 69.14 | 64.45 | 69.50 | +10.74 | +18.39% | 1 | 12 | 36.14% |
| COST240607C00730000 | 2024-05-15 2:17PM EDT | 730.00 | 64.32 | 62.80 | 66.20 | +10.27 | +19.00% | 5 | 33 | 37.30% |
| COST240607C00735000 | 2024-05-10 10:46AM EDT | 735.00 | 53.70 | 56.80 | 61.60 | 0.00 | - | 45 | 31 | 35.96% |
| COST240607C00740000 | 2024-05-14 9:42AM EDT | 740.00 | 45.95 | 54.25 | 55.80 | 0.00 | - | 100 | 119 | 32.55% |
| COST240607C00745000 | 2024-05-14 12:35PM EDT | 745.00 | 41.00 | 49.80 | 51.40 | 0.00 | - | 537 | 524 | 31.48% |
| COST240607C00750000 | 2024-05-15 1:52PM EDT | 750.00 | 47.25 | 46.55 | 47.90 | +8.40 | +21.62% | 16 | 66 | 31.68% |
| COST240607C00755000 | 2024-05-13 1:51PM EDT | 755.00 | 38.00 | 38.60 | 43.65 | +3.30 | +9.51% | 1 | 37 | 30.57% |
| COST240607C00760000 | 2024-05-13 1:45PM EDT | 760.00 | 31.64 | 35.70 | 39.50 | 0.00 | - | 11 | 42 | 29.48% |
| COST240607C00765000 | 2024-05-15 12:05PM EDT | 765.00 | 34.71 | 34.60 | 36.00 | +6.29 | +22.13% | 18 | 72 | 29.14% |
| COST240607C00770000 | 2024-05-15 11:13AM EDT | 770.00 | 31.75 | 31.40 | 32.25 | +7.65 | +31.74% | 1 | 36 | 28.28% |
| COST240607C00775000 | 2024-05-15 10:00AM EDT | 775.00 | 26.25 | 28.70 | 28.95 | +4.35 | +19.86% | 26 | 55 | 27.83% |
| COST240607C00780000 | 2024-05-15 3:03PM EDT | 780.00 | 25.85 | 25.70 | 26.40 | +5.75 | +28.61% | 63 | 257 | 28.12% |
| COST240607C00785000 | 2024-05-15 2:31PM EDT | 785.00 | 23.37 | 22.85 | 23.40 | +5.80 | +33.01% | 72 | 136 | 27.62% |
| COST240607C00790000 | 2024-05-15 3:07PM EDT | 790.00 | 20.30 | 20.05 | 20.80 | +5.02 | +32.85% | 77 | 43 | 27.40% |
| COST240607C00795000 | 2024-05-15 3:07PM EDT | 795.00 | 17.82 | 17.40 | 18.05 | +4.31 | +31.90% | 29 | 47 | 26.77% |
| COST240607C00800000 | 2024-05-15 3:10PM EDT | 800.00 | 15.51 | 15.60 | 15.90 | +3.83 | +32.79% | 14 | 508 | 26.66% |
| COST240607C00805000 | 2024-05-15 3:10PM EDT | 805.00 | 13.51 | 13.55 | 13.85 | +3.69 | +37.58% | 5 | 32 | 26.45% |
| COST240607C00810000 | 2024-05-15 2:31PM EDT | 810.00 | 12.20 | 11.65 | 12.30 | +3.20 | +35.56% | 2 | 22 | 26.66% |
| COST240607C00815000 | 2024-05-15 11:06AM EDT | 815.00 | 10.17 | 9.90 | 10.45 | +3.02 | +42.24% | 3 | 19 | 26.25% |
| COST240607C00820000 | 2024-05-15 3:01PM EDT | 820.00 | 9.00 | 8.70 | 9.15 | +2.58 | +40.19% | 5 | 72 | 26.37% |
| COST240607C00825000 | 2024-05-15 1:18PM EDT | 825.00 | 7.64 | 7.20 | 7.70 | +2.44 | +46.92% | 1 | 103 | 26.05% |
| COST240607C00830000 | 2024-05-15 2:04PM EDT | 830.00 | 6.54 | 6.20 | 6.55 | +1.89 | +40.65% | 8 | 29 | 25.96% |
| COST240607C00835000 | 2024-05-14 9:53AM EDT | 835.00 | 4.50 | 5.25 | 5.75 | 0.00 | - | 2 | 35 | 26.24% |
| COST240607C00840000 | 2024-05-15 11:06AM EDT | 840.00 | 5.05 | 4.50 | 4.90 | +1.80 | +55.38% | 6 | 6 | 26.25% |
| COST240607C00850000 | 2024-05-14 2:40PM EDT | 850.00 | 2.50 | 3.15 | 3.60 | 0.00 | - | 28 | 61 | 26.47% |
| COST240607C00860000 | 2024-05-15 1:00PM EDT | 860.00 | 2.50 | 2.23 | 2.64 | +0.80 | +47.06% | 5 | 348 | 26.75% |
| COST240607C00870000 | 2024-05-13 10:52AM EDT | 870.00 | 1.65 | 1.68 | 1.94 | +0.05 | +3.12% | 5 | 12 | 27.09% |
| COST240607C00880000 | 2024-05-14 9:51AM EDT | 880.00 | 1.24 | 1.25 | 1.47 | 0.00 | - | 20 | 22 | 27.64% |
| COST240607C00890000 | 2024-05-09 3:54PM EDT | 890.00 | 1.24 | 0.91 | 1.20 | 0.00 | - | 1 | 1 | 28.58% |
| COST240607C00900000 | 2024-05-13 2:57PM EDT | 900.00 | 0.63 | 0.68 | 0.92 | 0.00 | - | 2 | 104 | 29.14% |
| COST240607C00920000 | 2024-05-13 10:29AM EDT | 920.00 | 0.39 | 0.38 | 0.59 | 0.00 | - | 2 | 0 | 30.59% |
| COST240607C00940000 | 2024-05-15 11:42AM EDT | 940.00 | 0.28 | 0.20 | 0.44 | +0.07 | +33.33% | 2 | 1 | 32.59% |
| COST240607C00950000 | 2024-05-13 12:13PM EDT | 950.00 | 0.25 | 0.14 | 0.41 | 0.00 | - | 1 | 2 | 33.89% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | - | 1 | 64.36% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.94% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 0.23 | 0.00 | - | - | 4 | 52.10% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 600.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | - | 2 | 46.34% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 610.00 | 0.35 | 0.11 | 0.20 | 0.00 | - | 1 | 3 | 41.46% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.07 | 1.00 | 0.00 | - | 1 | 12 | 49.29% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.06 | 0.40 | 0.00 | - | 2 | 51 | 41.55% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.13 | 0.40 | 0.00 | - | 4 | 3 | 40.28% |
| COST240607P00635000 | 2024-05-08 1:39PM EDT | 635.00 | 0.59 | 0.18 | 0.42 | 0.00 | - | 1 | 2 | 39.31% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.21 | 0.46 | 0.00 | - | 1 | 2 | 38.57% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 645.00 | 0.45 | 0.25 | 0.49 | 0.00 | - | 2 | 12 | 37.67% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 650.00 | 0.50 | 0.29 | 0.53 | 0.00 | - | 1 | 13 | 36.84% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 655.00 | 0.58 | 0.34 | 0.57 | 0.00 | - | 2 | 5 | 35.99% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 660.00 | 3.30 | 0.40 | 0.63 | 0.00 | - | - | 3 | 35.27% |
| COST240607P00665000 | 2024-05-13 3:27PM EDT | 665.00 | 0.72 | 0.40 | 0.69 | 0.00 | - | 2 | 22 | 34.50% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 670.00 | 0.80 | 0.47 | 0.75 | 0.00 | - | 4 | 81 | 33.67% |
| COST240607P00675000 | 2024-05-14 2:43PM EDT | 675.00 | 0.75 | 0.68 | 0.83 | -0.19 | -20.21% | 1 | 37 | 32.95% |
| COST240607P00680000 | 2024-05-15 12:54PM EDT | 680.00 | 0.79 | 0.65 | 0.93 | -0.32 | -28.83% | 1 | 26 | 32.28% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 685.00 | 1.02 | 0.73 | 1.03 | 0.00 | - | 15 | 42 | 31.54% |
| COST240607P00690000 | 2024-05-15 2:36PM EDT | 690.00 | 1.04 | 0.84 | 1.09 | -0.16 | -13.33% | 30 | 27 | 30.52% |
| COST240607P00695000 | 2024-05-15 1:54PM EDT | 695.00 | 1.12 | 0.99 | 1.22 | -0.92 | -45.10% | 3 | 17 | 29.82% |
| COST240607P00700000 | 2024-05-15 2:49PM EDT | 700.00 | 1.35 | 1.26 | 1.40 | -0.53 | -28.19% | 59 | 106 | 29.27% |
| COST240607P00705000 | 2024-05-14 9:56AM EDT | 705.00 | 2.30 | 1.44 | 1.65 | 0.00 | - | 1 | 77 | 28.89% |
| COST240607P00710000 | 2024-05-15 12:12PM EDT | 710.00 | 1.77 | 1.67 | 1.86 | -0.95 | -34.93% | 3 | 33 | 28.22% |
| COST240607P00715000 | 2024-05-15 12:12PM EDT | 715.00 | 2.12 | 1.94 | 2.15 | -1.03 | -32.70% | 2 | 35 | 27.71% |
| COST240607P00720000 | 2024-05-15 3:03PM EDT | 720.00 | 2.45 | 2.21 | 2.51 | -0.59 | -19.41% | 3 | 29 | 27.28% |
| COST240607P00725000 | 2024-05-15 1:58PM EDT | 725.00 | 2.80 | 2.63 | 2.90 | -1.45 | -34.12% | 15 | 41 | 26.78% |
| COST240607P00730000 | 2024-05-15 2:56PM EDT | 730.00 | 3.25 | 3.10 | 3.45 | -1.95 | -37.50% | 96 | 48 | 26.51% |
| COST240607P00735000 | 2024-05-15 12:17PM EDT | 735.00 | 3.95 | 3.70 | 4.05 | -1.60 | -28.83% | 3 | 31 | 26.17% |
| COST240607P00740000 | 2024-05-15 2:21PM EDT | 740.00 | 4.45 | 4.30 | 4.65 | -2.16 | -32.68% | 20 | 36 | 25.64% |
| COST240607P00745000 | 2024-05-15 2:21PM EDT | 745.00 | 5.25 | 5.05 | 5.55 | -2.60 | -33.12% | 17 | 87 | 25.50% |
| COST240607P00750000 | 2024-05-15 2:21PM EDT | 750.00 | 6.27 | 5.85 | 6.30 | -2.73 | -30.33% | 20 | 109 | 24.88% |
| COST240607P00755000 | 2024-05-15 2:20PM EDT | 755.00 | 7.12 | 6.90 | 7.60 | -3.28 | -31.54% | 26 | 67 | 24.97% |
| COST240607P00760000 | 2024-05-15 12:42PM EDT | 760.00 | 8.60 | 8.25 | 8.80 | -3.63 | -29.68% | 38 | 50 | 24.64% |
| COST240607P00765000 | 2024-05-15 11:42AM EDT | 765.00 | 9.50 | 9.65 | 10.20 | -4.35 | -31.41% | 4 | 28 | 24.38% |
| COST240607P00770000 | 2024-05-15 2:09PM EDT | 770.00 | 11.10 | 11.05 | 11.65 | -4.23 | -27.59% | 30 | 41 | 23.96% |
| COST240607P00775000 | 2024-05-15 2:56PM EDT | 775.00 | 13.10 | 12.75 | 13.30 | -4.65 | -26.20% | 35 | 13 | 23.57% |
| COST240607P00780000 | 2024-05-15 12:37PM EDT | 780.00 | 15.30 | 14.70 | 15.20 | -5.08 | -24.93% | 16 | 30 | 23.26% |
| COST240607P00785000 | 2024-05-15 2:04PM EDT | 785.00 | 17.06 | 16.85 | 17.40 | -10.44 | -37.96% | 16 | 1 | 23.07% |
| COST240607P00790000 | 2024-05-15 2:34PM EDT | 790.00 | 19.65 | 19.55 | 20.25 | -6.20 | -23.98% | 12 | 6 | 23.42% |
| COST240607P00795000 | 2024-05-13 12:02PM EDT | 795.00 | 27.55 | 21.90 | 22.65 | 0.00 | - | 6 | 6 | 22.95% |
| COST240607P00800000 | 2024-05-10 1:18PM EDT | 800.00 | 28.55 | 24.55 | 25.20 | 0.00 | - | - | 1 | 22.39% |
| COST240607P00815000 | 2024-05-13 1:46PM EDT | 815.00 | 34.63 | 34.65 | 35.10 | -8.22 | -19.18% | 1 | 1 | 21.96% |
© 2024 Yahoo. All rights reserved.