Canada markets open in 9 hours 6 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
515.59+0.79 (+0.15%)
At close: 04:00PM EST
516.87 +1.28 (+0.25%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C002400002023-01-31 2:27PM EST240.00281.33286.00294.850.00--257.75%
COST240621C002500002023-01-06 10:23AM EST250.00248.00276.25284.400.00-1155.07%
COST240621C003000002023-01-09 10:19AM EST300.00207.60232.00240.200.00-2652.60%
COST240621C003500002022-10-28 12:25PM EST350.00196.22213.55219.200.00-1058.75%
COST240621C003800002023-01-09 1:14PM EST380.00145.20165.85170.500.00-1241.94%
COST240621C004000002023-02-02 11:23AM EST400.00158.70149.80154.250.00-11239.87%
COST240621C004100002022-11-04 1:03PM EST410.00126.80132.90137.200.00-6133.86%
COST240621C004200002022-12-28 3:44PM EST420.0094.33120.30126.150.00-2231.33%
COST240621C004300002023-01-19 12:15PM EST430.0095.05126.65131.500.00-505037.34%
COST240621C004400002023-01-24 10:58AM EST440.0098.25119.30123.550.00-15136.22%
COST240621C004500002023-01-23 11:27AM EST450.0098.05112.05117.450.00-11635.95%
COST240621C004600002023-01-23 2:33PM EST460.0092.25105.20109.550.00-506434.76%
COST240621C004700002023-01-31 2:49PM EST470.0092.5098.50102.450.00-18233.89%
COST240621C004800002023-02-03 3:20PM EST480.0093.5091.9596.700.00-11133.57%
COST240621C004900002023-01-23 1:46PM EST490.0074.4085.4090.400.00-23632.93%
COST240621C005000002023-02-06 2:50PM EST500.0080.1079.5584.50-3.45-4.13%25132.40%
COST240621C005100002023-02-02 9:56AM EST510.0078.4873.7078.500.00-2831.74%
COST240621C005200002023-02-03 3:59PM EST520.0069.2767.9572.000.00-25430.81%
COST240621C005300002023-02-01 11:52AM EST530.0058.2062.0567.300.00-1930.55%
COST240621C005400002023-02-01 3:44PM EST540.0058.6157.3062.050.00-112029.99%
COST240621C005500002023-02-06 11:52AM EST550.0054.4952.8056.60-1.91-3.39%114329.26%
COST240621C005600002023-02-02 11:59AM EST560.0052.1548.1552.300.00-79828.93%
COST240621C005700002023-02-02 11:56AM EST570.0048.2543.2547.950.00-23128.49%
COST240621C005800002023-01-18 1:12PM EST580.0030.4539.7043.800.00-13128.05%
COST240621C005900002023-02-02 11:10AM EST590.0041.6035.9040.200.00-205727.75%
COST240621C006000002023-02-06 2:50PM EST600.0031.8532.4536.30-3.07-8.79%22427.25%
COST240621C006100002023-02-03 1:37PM EST610.0029.8028.9032.950.00-14326.89%
COST240621C006200002023-02-01 3:11PM EST620.0024.7025.9529.900.00-31026.58%
COST240621C006300002023-02-02 3:05PM EST630.0025.9123.0527.300.00-5726.39%
COST240621C006400002023-02-01 3:11PM EST640.0019.6520.7024.250.00-31125.90%
COST240621C006500002023-02-02 11:55AM EST650.0020.6818.3022.050.00-8925.74%
COST240621C006600002023-01-17 1:59PM EST660.0015.0016.3019.000.00-2225.04%
COST240621C006700002023-02-02 11:03AM EST670.0017.7014.5017.400.00-141325.02%
COST240621C006800002023-02-02 11:02AM EST680.0015.8512.7015.600.00-193524.81%
COST240621C006900002023-02-02 11:01AM EST690.0014.1011.2513.800.00-212124.51%
COST240621C007000002023-02-02 12:03PM EST700.0011.9510.2012.200.00-544224.25%
COST240621C007100002023-01-20 2:09PM EST710.006.888.7510.900.00-1424.09%
COST240621C007200002023-02-03 9:30AM EST720.008.957.459.900.00-12524.07%
COST240621C007400002022-11-23 11:56AM EST740.0021.305.957.350.00-1223.38%
COST240621C007600002023-01-24 3:20PM EST760.004.004.506.050.00-1423.40%
COST240621C007800002023-01-26 9:43AM EST780.002.803.454.550.00-5822.96%
COST240621C008000002023-02-02 10:18AM EST800.003.382.433.550.00-7622.78%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P002300002023-02-06 12:59PM EST230.002.151.531.90-0.15-6.52%152737.40%
COST240621P002400002023-01-20 2:45PM EST240.003.261.782.780.00-51038.24%
COST240621P002500002023-01-20 2:45PM EST250.003.742.053.150.00-5337.35%
COST240621P002600002023-01-20 2:45PM EST260.004.282.353.500.00-5636.35%
COST240621P002700002023-02-02 12:32PM EST270.002.602.683.850.00-1735.33%
COST240621P002800002022-12-14 9:42AM EST280.006.810.000.000.00-4712.50%
COST240621P002900002023-01-30 11:55AM EST290.004.403.454.850.00-102233.69%
COST240621P003000002023-01-30 9:40AM EST300.004.503.905.400.00-13732.87%
COST240621P003100002022-10-21 8:41AM EST310.0013.458.159.750.00-4236.62%
COST240621P003200002023-02-03 9:30AM EST320.005.705.156.450.00-2531.00%
COST240621P003300002023-01-17 1:14PM EST330.009.285.707.050.00-4430.11%
COST240621P003400002023-01-30 1:47PM EST340.007.656.657.950.00-10629.50%
COST240621P003500002023-01-30 1:47PM EST350.008.607.408.850.00-1020628.81%
COST240621P003600002023-02-03 9:47AM EST360.008.778.4510.000.00-2828.27%
COST240621P003700002023-02-01 3:11PM EST370.009.809.5011.100.00-171827.61%
COST240621P003800002023-01-24 10:11AM EST380.0014.9010.6512.300.00-130226.95%
COST240621P003900002023-02-03 9:47AM EST390.0012.2712.1513.700.00-228326.36%
COST240621P004000002023-02-03 2:41PM EST400.0014.1013.5015.400.00-524425.90%
COST240621P004100002022-12-28 2:22PM EST410.0033.1715.2016.800.00-12825.14%
COST240621P004200002023-02-03 2:06PM EST420.0018.1017.0518.700.00-6320324.62%
COST240621P004300002023-01-06 10:17AM EST430.0032.4018.4520.700.00-1224.06%
COST240621P004400002023-02-03 1:30PM EST440.0022.0020.8522.950.00-2823.55%
COST240621P004500002023-02-06 3:13PM EST450.0024.3023.0025.50-0.30-1.22%1430823.08%
COST240621P004600002023-02-06 1:41PM EST460.0027.0025.7528.15-1.80-6.25%44222.57%
COST240621P004700002023-02-02 10:34AM EST470.0026.0228.6030.750.00-2921.92%
COST240621P004800002023-02-02 10:57AM EST480.0028.5031.4533.950.00-3721.45%
COST240621P004900002023-02-02 12:11PM EST490.0033.1034.8037.600.00-213221.07%
COST240621P005000002023-02-06 2:27PM EST500.0039.5038.1041.10+3.26+9.00%13320.50%
COST240621P005100002023-02-02 11:41AM EST510.0039.6542.1045.050.00-42320.00%
COST240621P005200002023-02-02 10:41AM EST520.0042.2545.9048.950.00-76919.36%
COST240621P005300002023-02-02 10:34AM EST530.0045.8550.4053.300.00-1518.77%
COST240621P005400002023-01-18 11:01AM EST540.0078.0755.0058.100.00-51118.24%
COST240621P005500002023-02-02 12:02PM EST550.0058.6060.3563.200.00-375117.67%
COST240621P005600002023-02-02 11:45AM EST560.0062.7065.0568.650.00-282317.10%
COST240621P005700002022-12-23 3:00PM EST570.00115.0097.60100.650.00-2727.80%
COST240621P005800002023-01-11 3:47PM EST580.00106.1277.4080.800.00-2415.99%
COST240621P006000002023-01-09 1:40PM EST600.00121.2090.9594.100.00-506014.59%
COST240621P006100002022-10-17 12:50PM EST610.00151.89111.90116.150.00--121.78%
COST240621P006200002023-01-06 3:59PM EST620.00137.70106.25109.650.00-202013.46%
COST240621P006300002023-01-19 2:01PM EST630.00158.70114.45117.950.00--012.82%
COST240621P006400002022-10-07 2:09PM EST640.00173.73155.30159.400.00-2130.96%
COST240621P006500002023-01-26 10:14AM EST650.00156.10132.50136.900.00-2013.14%
COST240621P006600002022-11-17 10:18AM EST660.00151.66196.45200.250.00--042.07%
COST240621P006700002022-12-19 12:52PM EST670.00210.31187.10193.100.00-2035.48%
COST240621P006800002023-01-19 2:01PM EST680.00208.45161.30167.250.00-2015.45%
COST240621P006900002022-12-01 1:07PM EST690.00184.28230.40237.800.00--048.12%
COST240621P007000002023-01-26 10:14AM EST700.00206.00180.90187.600.00-2017.07%