COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00230000 | 2023-03-09 10:44AM EDT | 230.00 | 272.30 | 262.00 | 270.25 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00240000 | 2023-03-29 11:10AM EDT | 240.00 | 256.90 | 269.50 | 276.15 | 0.00 | - | 2 | 3 | 45.58% |
| COST240621C00250000 | 2023-05-23 12:26PM EDT | 250.00 | 245.00 | 271.75 | 276.35 | 0.00 | - | 1 | 5 | 58.01% |
| COST240621C00260000 | 2023-02-13 11:02AM EDT | 260.00 | 260.20 | 229.45 | 237.45 | 0.00 | - | - | 10 | 0.00% |
| COST240621C00270000 | 2023-03-23 2:43PM EDT | 270.00 | 230.00 | 246.85 | 251.60 | 0.00 | - | 1 | 2 | 49.32% |
| COST240621C00280000 | 2023-03-07 1:13PM EDT | 280.00 | 226.32 | 216.95 | 223.90 | 0.00 | - | 20 | 9 | 0.00% |
| COST240621C00290000 | 2023-03-17 1:30PM EDT | 290.00 | 211.97 | 213.80 | 219.80 | 0.00 | - | 16 | 36 | 0.00% |
| COST240621C00300000 | 2023-06-02 10:34AM EDT | 300.00 | 228.00 | 224.50 | 230.05 | +27.00 | +13.43% | 1 | 27 | 52.57% |
| COST240621C00310000 | 2023-03-17 1:33PM EDT | 310.00 | 194.58 | 196.80 | 201.90 | 0.00 | - | 6 | 29 | 0.00% |
| COST240621C00320000 | 2023-03-08 4:41PM EDT | 320.00 | 188.70 | 182.05 | 187.80 | 0.00 | - | - | 28 | 0.00% |
| COST240621C00330000 | 2023-03-08 4:41PM EDT | 330.00 | 180.18 | 173.40 | 179.05 | 0.00 | - | - | 10 | 0.00% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 340.00 | 175.01 | 184.65 | 187.95 | 0.00 | - | 2 | 6 | 41.23% |
| COST240621C00350000 | 2023-04-19 12:44PM EDT | 350.00 | 169.86 | 167.10 | 171.95 | 0.00 | - | 2 | 16 | 33.11% |
| COST240621C00360000 | 2023-04-26 1:07PM EDT | 360.00 | 161.20 | 166.45 | 173.40 | 0.00 | - | 4 | 5 | 41.69% |
| COST240621C00370000 | 2023-04-26 1:44PM EDT | 370.00 | 152.24 | 159.65 | 164.90 | 0.00 | - | 24 | 13 | 40.67% |
| COST240621C00380000 | 2023-04-26 2:09PM EDT | 380.00 | 142.75 | 150.25 | 156.50 | 0.00 | - | 34 | 24 | 39.68% |
| COST240621C00390000 | 2023-05-22 12:21PM EDT | 390.00 | 128.50 | 146.30 | 150.00 | 0.00 | - | 1 | 9 | 39.97% |
| COST240621C00400000 | 2023-05-24 1:31PM EDT | 400.00 | 113.70 | 137.35 | 141.30 | 0.00 | - | 4 | 41 | 38.62% |
| COST240621C00410000 | 2023-05-12 10:34AM EDT | 410.00 | 126.50 | 129.85 | 134.15 | 0.00 | - | 1 | 27 | 38.23% |
| COST240621C00420000 | 2023-05-26 10:09AM EDT | 420.00 | 110.73 | 122.10 | 125.15 | 0.00 | - | 1 | 27 | 36.60% |
| COST240621C00430000 | 2023-05-22 10:45AM EDT | 430.00 | 100.00 | 113.25 | 117.20 | 0.00 | - | 1 | 55 | 35.57% |
| COST240621C00440000 | 2023-05-26 1:31PM EDT | 440.00 | 104.15 | 106.55 | 109.15 | 0.00 | - | 1 | 51 | 34.43% |
| COST240621C00450000 | 2023-05-17 3:26PM EDT | 450.00 | 89.82 | 99.30 | 102.25 | 0.00 | - | 6 | 30 | 33.87% |
| COST240621C00460000 | 2023-05-26 2:59PM EDT | 460.00 | 90.95 | 91.40 | 95.45 | 0.00 | - | 2 | 97 | 33.27% |
| COST240621C00470000 | 2023-05-31 2:34PM EDT | 470.00 | 87.09 | 84.45 | 89.05 | 0.00 | - | 1 | 48 | 32.78% |
| COST240621C00480000 | 2023-06-02 2:33PM EDT | 480.00 | 80.00 | 78.00 | 80.70 | +3.50 | +4.58% | 4 | 78 | 31.19% |
| COST240621C00490000 | 2023-05-26 3:41PM EDT | 490.00 | 70.50 | 71.45 | 74.00 | 0.00 | - | 15 | 90 | 30.37% |
| COST240621C00500000 | 2023-06-02 2:32PM EDT | 500.00 | 67.30 | 63.80 | 67.50 | -1.30 | -1.90% | 1 | 102 | 29.55% |
| COST240621C00510000 | 2023-06-02 11:01AM EDT | 510.00 | 62.83 | 59.20 | 61.65 | +5.33 | +9.27% | 3 | 29 | 28.94% |
| COST240621C00520000 | 2023-06-01 2:48PM EDT | 520.00 | 57.00 | 52.00 | 55.80 | +2.00 | +3.64% | 5 | 186 | 28.22% |
| COST240621C00530000 | 2023-05-30 9:54AM EDT | 530.00 | 47.62 | 46.10 | 50.40 | 0.00 | - | 3 | 59 | 27.60% |
| COST240621C00540000 | 2023-06-02 10:39AM EDT | 540.00 | 45.50 | 41.10 | 45.25 | +5.60 | +14.04% | 2 | 120 | 26.98% |
| COST240621C00550000 | 2023-05-31 3:18PM EDT | 550.00 | 41.11 | 36.90 | 41.15 | 0.00 | - | 4 | 140 | 26.74% |
| COST240621C00560000 | 2023-06-02 11:03AM EDT | 560.00 | 37.07 | 33.85 | 36.10 | -0.38 | -1.01% | 10 | 118 | 25.91% |
| COST240621C00570000 | 2023-05-25 9:43AM EDT | 570.00 | 20.40 | 29.70 | 31.65 | 0.00 | - | 1 | 49 | 25.24% |
| COST240621C00580000 | 2023-06-01 10:05AM EDT | 580.00 | 24.39 | 26.05 | 27.75 | 0.00 | - | 1 | 32 | 24.70% |
| COST240621C00590000 | 2023-06-01 10:05AM EDT | 590.00 | 21.12 | 22.60 | 23.95 | 0.00 | - | 1 | 62 | 24.06% |
| COST240621C00600000 | 2023-06-02 3:30PM EDT | 600.00 | 20.00 | 18.85 | 21.05 | -0.35 | -1.72% | 13 | 148 | 23.75% |
| COST240621C00610000 | 2023-05-26 3:34PM EDT | 610.00 | 17.20 | 16.75 | 17.90 | 0.00 | - | 1 | 55 | 23.16% |
| COST240621C00620000 | 2023-05-26 10:59AM EDT | 620.00 | 11.75 | 14.25 | 15.60 | 0.00 | - | 1 | 70 | 22.91% |
| COST240621C00630000 | 2023-05-24 1:51PM EDT | 630.00 | 8.67 | 11.95 | 13.20 | 0.00 | - | 100 | 114 | 22.45% |
| COST240621C00640000 | 2023-06-01 9:54AM EDT | 640.00 | 9.95 | 10.05 | 11.30 | 0.00 | - | 1 | 16 | 22.16% |
| COST240621C00650000 | 2023-06-02 9:48AM EDT | 650.00 | 9.90 | 7.80 | 9.80 | +0.35 | +3.66% | 2 | 32 | 22.02% |
| COST240621C00660000 | 2023-05-26 12:57PM EDT | 660.00 | 6.87 | 6.80 | 8.15 | 0.00 | - | 10 | 26 | 21.62% |
| COST240621C00670000 | 2023-05-18 2:05PM EDT | 670.00 | 6.95 | 5.95 | 7.10 | +1.45 | +26.36% | 1 | 14 | 21.57% |
| COST240621C00680000 | 2023-05-26 2:02PM EDT | 680.00 | 5.30 | 5.00 | 5.70 | 0.00 | - | 4 | 99 | 21.07% |
| COST240621C00690000 | 2023-05-02 11:01AM EDT | 690.00 | 4.85 | 3.60 | 4.80 | 0.00 | - | 5 | 28 | 20.90% |
| COST240621C00700000 | 2023-06-02 1:47PM EDT | 700.00 | 3.88 | 3.35 | 4.05 | +0.08 | +2.11% | 1 | 49 | 20.76% |
| COST240621C00710000 | 2023-05-17 12:20PM EDT | 710.00 | 2.74 | 2.73 | 3.40 | 0.00 | - | 4 | 6 | 20.62% |
| COST240621C00720000 | 2023-05-30 1:07PM EDT | 720.00 | 2.43 | 2.02 | 2.98 | 0.00 | - | 1 | 72 | 20.69% |
| COST240621C00740000 | 2023-05-23 9:30AM EDT | 740.00 | 1.40 | 1.17 | 2.38 | 0.00 | - | 1 | 6 | 20.98% |
| COST240621C00760000 | 2023-05-02 11:09AM EDT | 760.00 | 1.42 | 0.91 | 1.55 | 0.00 | - | 7 | 11 | 20.50% |
| COST240621C00780000 | 2023-05-31 9:30AM EDT | 780.00 | 0.94 | 0.50 | 1.20 | 0.00 | - | 1 | 18 | 20.68% |
| COST240621C00800000 | 2023-06-02 1:47PM EDT | 800.00 | 0.73 | 0.50 | 0.86 | -0.30 | -29.13% | 1 | 60 | 20.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-06-02 3:41PM EDT | 230.00 | 0.88 | 0.47 | 1.28 | -0.27 | -23.48% | 5 | 315 | 39.75% |
| COST240621P00240000 | 2023-05-31 11:26AM EDT | 240.00 | 1.40 | 0.60 | 1.51 | 0.00 | - | 5 | 65 | 38.88% |
| COST240621P00250000 | 2023-05-31 11:26AM EDT | 250.00 | 1.64 | 0.75 | 1.75 | 0.00 | - | 3 | 52 | 37.95% |
| COST240621P00260000 | 2023-05-31 11:26AM EDT | 260.00 | 1.87 | 0.93 | 2.01 | 0.00 | - | 2 | 4 | 37.01% |
| COST240621P00270000 | 2023-05-31 11:26AM EDT | 270.00 | 2.19 | 1.11 | 2.19 | 0.00 | - | 2 | 9 | 35.76% |
| COST240621P00280000 | 2023-05-31 11:55AM EDT | 280.00 | 2.43 | 1.34 | 2.63 | 0.00 | - | 3 | 33 | 35.21% |
| COST240621P00290000 | 2023-05-31 11:25AM EDT | 290.00 | 2.79 | 1.60 | 2.99 | 0.00 | - | 2 | 25 | 34.33% |
| COST240621P00300000 | 2023-05-31 11:25AM EDT | 300.00 | 3.25 | 2.18 | 3.40 | 0.00 | - | 1 | 82 | 33.48% |
| COST240621P00310000 | 2023-05-04 10:06AM EDT | 310.00 | 5.70 | 2.22 | 3.85 | 0.00 | - | 5 | 30 | 32.64% |
| COST240621P00320000 | 2023-06-02 3:49PM EDT | 320.00 | 3.50 | 3.00 | 4.35 | -2.55 | -42.15% | 1 | 72 | 31.81% |
| COST240621P00330000 | 2023-05-26 3:09PM EDT | 330.00 | 4.48 | 3.30 | 4.45 | 0.00 | - | 4 | 73 | 30.26% |
| COST240621P00340000 | 2023-05-17 10:30AM EDT | 340.00 | 6.10 | 4.25 | 5.00 | 0.00 | - | 1 | 12 | 29.43% |
| COST240621P00350000 | 2023-06-02 9:50AM EDT | 350.00 | 5.60 | 4.70 | 5.85 | -0.65 | -10.40% | 2 | 247 | 28.93% |
| COST240621P00360000 | 2023-05-31 11:17AM EDT | 360.00 | 6.80 | 5.60 | 6.35 | 0.00 | - | 1 | 17 | 27.88% |
| COST240621P00370000 | 2023-06-02 12:48PM EDT | 370.00 | 6.93 | 6.30 | 7.35 | -0.82 | -10.58% | 2 | 727 | 27.35% |
| COST240621P00380000 | 2023-05-26 1:52PM EDT | 380.00 | 8.75 | 7.15 | 8.10 | 0.00 | - | 1 | 324 | 26.44% |
| COST240621P00390000 | 2023-06-01 1:47PM EDT | 390.00 | 9.45 | 8.15 | 9.30 | 0.00 | - | 1 | 292 | 25.90% |
| COST240621P00400000 | 2023-05-26 11:36AM EDT | 400.00 | 12.07 | 9.30 | 10.75 | 0.00 | - | 7 | 608 | 25.45% |
| COST240621P00410000 | 2023-05-24 2:46PM EDT | 410.00 | 17.10 | 10.45 | 11.95 | 0.00 | - | 6 | 36 | 24.66% |
| COST240621P00420000 | 2023-06-02 10:37AM EDT | 420.00 | 13.25 | 11.95 | 13.05 | -1.30 | -8.93% | 1 | 447 | 23.71% |
| COST240621P00430000 | 2023-05-26 10:05AM EDT | 430.00 | 18.80 | 13.10 | 15.05 | 0.00 | - | 4 | 68 | 23.32% |
| COST240621P00440000 | 2023-05-30 10:51AM EDT | 440.00 | 18.85 | 14.75 | 16.95 | 0.00 | - | 1 | 26 | 22.71% |
| COST240621P00450000 | 2023-06-02 11:17AM EDT | 450.00 | 18.47 | 16.75 | 18.95 | -2.23 | -10.77% | 2 | 414 | 22.04% |
| COST240621P00460000 | 2023-06-02 11:20AM EDT | 460.00 | 20.53 | 19.05 | 21.10 | -2.47 | -10.74% | 2 | 51 | 21.33% |
| COST240621P00470000 | 2023-05-30 9:38AM EDT | 470.00 | 24.00 | 22.20 | 23.80 | 0.00 | - | 1 | 24 | 20.79% |
| COST240621P00480000 | 2023-06-02 1:19PM EDT | 480.00 | 26.45 | 24.90 | 27.25 | -1.65 | -5.87% | 1 | 40 | 20.50% |
| COST240621P00490000 | 2023-06-01 2:19PM EDT | 490.00 | 29.65 | 27.90 | 30.20 | -0.77 | -2.53% | 4 | 157 | 19.79% |
| COST240621P00500000 | 2023-06-02 9:57AM EDT | 500.00 | 33.15 | 31.30 | 33.55 | -3.40 | -9.30% | 1 | 86 | 19.12% |
| COST240621P00510000 | 2023-05-31 2:33PM EDT | 510.00 | 38.45 | 35.10 | 38.25 | 0.00 | - | 2 | 96 | 18.94% |
| COST240621P00520000 | 2023-05-31 2:40PM EDT | 520.00 | 42.71 | 39.05 | 41.05 | 0.00 | - | 1 | 189 | 17.66% |
| COST240621P00530000 | 2023-05-31 2:33PM EDT | 530.00 | 46.97 | 43.40 | 45.70 | 0.00 | - | 1 | 33 | 17.07% |
| COST240621P00540000 | 2023-05-31 10:03AM EDT | 540.00 | 54.80 | 48.65 | 51.95 | 0.00 | - | 6 | 19 | 17.05% |
| COST240621P00550000 | 2023-05-31 1:57PM EDT | 550.00 | 57.00 | 52.90 | 57.15 | 0.00 | - | 1 | 152 | 16.30% |
| COST240621P00560000 | 2023-05-26 3:13PM EDT | 560.00 | 63.70 | 58.70 | 63.00 | 0.00 | - | 5 | 59 | 15.63% |
| COST240621P00570000 | 2023-05-09 3:04PM EDT | 570.00 | 79.10 | 66.30 | 68.00 | 0.00 | - | 5 | 32 | 14.17% |
| COST240621P00580000 | 2023-06-02 1:33PM EDT | 580.00 | 74.35 | 72.60 | 75.25 | -17.75 | -19.27% | 2 | 13 | 13.64% |
| COST240621P00590000 | 2023-04-28 1:03PM EDT | 590.00 | 91.10 | 84.90 | 88.35 | 0.00 | - | 22 | 18 | 16.77% |
| COST240621P00600000 | 2023-05-26 11:13AM EDT | 600.00 | 101.68 | 87.50 | 91.40 | 0.00 | - | 15 | 31 | 12.76% |
| COST240621P00610000 | 2023-05-08 12:15PM EDT | 610.00 | 114.00 | 95.40 | 100.75 | 0.00 | - | 1 | 1 | 13.04% |
| COST240621P00620000 | 2023-03-03 4:25PM EDT | 620.00 | 143.50 | 121.35 | 125.65 | 0.00 | - | 14 | 0 | 24.51% |
| COST240621P00630000 | 2023-05-10 2:39PM EDT | 630.00 | 132.65 | 114.75 | 120.10 | 0.00 | - | 2 | 0 | 13.99% |
| COST240621P00640000 | 2023-02-08 12:01PM EDT | 640.00 | 133.03 | 162.40 | 167.30 | 0.00 | - | 2 | 0 | 38.40% |
| COST240621P00650000 | 2023-01-26 11:14AM EDT | 650.00 | 156.10 | 159.15 | 163.70 | 0.00 | - | 2 | 0 | 32.30% |
| COST240621P00660000 | 2023-04-12 3:23PM EDT | 660.00 | 170.66 | 153.20 | 158.75 | 0.00 | - | 2 | 0 | 24.09% |
| COST240621P00670000 | 2022-12-19 1:52PM EDT | 670.00 | 210.31 | 187.10 | 193.10 | 0.00 | - | 2 | 0 | 39.47% |
| COST240621P00680000 | 2023-01-19 3:01PM EDT | 680.00 | 208.45 | 170.90 | 174.45 | 0.00 | - | 2 | 0 | 22.39% |
| COST240621P00690000 | 2022-12-01 2:07PM EDT | 690.00 | 184.28 | 230.40 | 237.80 | 0.00 | - | - | 0 | 52.24% |
| COST240621P00700000 | 2023-04-13 9:31AM EDT | 700.00 | 208.68 | 193.20 | 198.75 | 0.00 | - | 1 | 0 | 27.50% |
| COST240621P00760000 | 2023-04-12 3:23PM EDT | 760.00 | 270.69 | 252.75 | 259.15 | 0.00 | - | 2 | 0 | 32.34% |
| COST240621P00800000 | 2023-05-10 2:39PM EDT | 800.00 | 302.68 | 284.05 | 289.90 | 0.00 | - | - | 0 | 24.71% |
© 2023 Yahoo. All rights reserved.