COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C002300002023-03-09 10:44AM EDT230.00272.30262.00270.250.00--00.00%
COST240621C002400002023-03-29 11:10AM EDT240.00256.90269.50276.150.00-2345.58%
COST240621C002500002023-05-23 12:26PM EDT250.00245.00271.75276.350.00-1558.01%
COST240621C002600002023-02-13 11:02AM EDT260.00260.20229.45237.450.00--100.00%
COST240621C002700002023-03-23 2:43PM EDT270.00230.00246.85251.600.00-1249.32%
COST240621C002800002023-03-07 1:13PM EDT280.00226.32216.95223.900.00-2090.00%
COST240621C002900002023-03-17 1:30PM EDT290.00211.97213.80219.800.00-16360.00%
COST240621C003000002023-06-02 10:34AM EDT300.00228.00224.50230.05+27.00+13.43%12752.57%
COST240621C003100002023-03-17 1:33PM EDT310.00194.58196.80201.900.00-6290.00%
COST240621C003200002023-03-08 4:41PM EDT320.00188.70182.05187.800.00--280.00%
COST240621C003300002023-03-08 4:41PM EDT330.00180.18173.40179.050.00--100.00%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-2641.23%
COST240621C003500002023-04-19 12:44PM EDT350.00169.86167.10171.950.00-21633.11%
COST240621C003600002023-04-26 1:07PM EDT360.00161.20166.45173.400.00-4541.69%
COST240621C003700002023-04-26 1:44PM EDT370.00152.24159.65164.900.00-241340.67%
COST240621C003800002023-04-26 2:09PM EDT380.00142.75150.25156.500.00-342439.68%
COST240621C003900002023-05-22 12:21PM EDT390.00128.50146.30150.000.00-1939.97%
COST240621C004000002023-05-24 1:31PM EDT400.00113.70137.35141.300.00-44138.62%
COST240621C004100002023-05-12 10:34AM EDT410.00126.50129.85134.150.00-12738.23%
COST240621C004200002023-05-26 10:09AM EDT420.00110.73122.10125.150.00-12736.60%
COST240621C004300002023-05-22 10:45AM EDT430.00100.00113.25117.200.00-15535.57%
COST240621C004400002023-05-26 1:31PM EDT440.00104.15106.55109.150.00-15134.43%
COST240621C004500002023-05-17 3:26PM EDT450.0089.8299.30102.250.00-63033.87%
COST240621C004600002023-05-26 2:59PM EDT460.0090.9591.4095.450.00-29733.27%
COST240621C004700002023-05-31 2:34PM EDT470.0087.0984.4589.050.00-14832.78%
COST240621C004800002023-06-02 2:33PM EDT480.0080.0078.0080.70+3.50+4.58%47831.19%
COST240621C004900002023-05-26 3:41PM EDT490.0070.5071.4574.000.00-159030.37%
COST240621C005000002023-06-02 2:32PM EDT500.0067.3063.8067.50-1.30-1.90%110229.55%
COST240621C005100002023-06-02 11:01AM EDT510.0062.8359.2061.65+5.33+9.27%32928.94%
COST240621C005200002023-06-01 2:48PM EDT520.0057.0052.0055.80+2.00+3.64%518628.22%
COST240621C005300002023-05-30 9:54AM EDT530.0047.6246.1050.400.00-35927.60%
COST240621C005400002023-06-02 10:39AM EDT540.0045.5041.1045.25+5.60+14.04%212026.98%
COST240621C005500002023-05-31 3:18PM EDT550.0041.1136.9041.150.00-414026.74%
COST240621C005600002023-06-02 11:03AM EDT560.0037.0733.8536.10-0.38-1.01%1011825.91%
COST240621C005700002023-05-25 9:43AM EDT570.0020.4029.7031.650.00-14925.24%
COST240621C005800002023-06-01 10:05AM EDT580.0024.3926.0527.750.00-13224.70%
COST240621C005900002023-06-01 10:05AM EDT590.0021.1222.6023.950.00-16224.06%
COST240621C006000002023-06-02 3:30PM EDT600.0020.0018.8521.05-0.35-1.72%1314823.75%
COST240621C006100002023-05-26 3:34PM EDT610.0017.2016.7517.900.00-15523.16%
COST240621C006200002023-05-26 10:59AM EDT620.0011.7514.2515.600.00-17022.91%
COST240621C006300002023-05-24 1:51PM EDT630.008.6711.9513.200.00-10011422.45%
COST240621C006400002023-06-01 9:54AM EDT640.009.9510.0511.300.00-11622.16%
COST240621C006500002023-06-02 9:48AM EDT650.009.907.809.80+0.35+3.66%23222.02%
COST240621C006600002023-05-26 12:57PM EDT660.006.876.808.150.00-102621.62%
COST240621C006700002023-05-18 2:05PM EDT670.006.955.957.10+1.45+26.36%11421.57%
COST240621C006800002023-05-26 2:02PM EDT680.005.305.005.700.00-49921.07%
COST240621C006900002023-05-02 11:01AM EDT690.004.853.604.800.00-52820.90%
COST240621C007000002023-06-02 1:47PM EDT700.003.883.354.05+0.08+2.11%14920.76%
COST240621C007100002023-05-17 12:20PM EDT710.002.742.733.400.00-4620.62%
COST240621C007200002023-05-30 1:07PM EDT720.002.432.022.980.00-17220.69%
COST240621C007400002023-05-23 9:30AM EDT740.001.401.172.380.00-1620.98%
COST240621C007600002023-05-02 11:09AM EDT760.001.420.911.550.00-71120.50%
COST240621C007800002023-05-31 9:30AM EDT780.000.940.501.200.00-11820.68%
COST240621C008000002023-06-02 1:47PM EDT800.000.730.500.86-0.30-29.13%16020.61%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P002300002023-06-02 3:41PM EDT230.000.880.471.28-0.27-23.48%531539.75%
COST240621P002400002023-05-31 11:26AM EDT240.001.400.601.510.00-56538.88%
COST240621P002500002023-05-31 11:26AM EDT250.001.640.751.750.00-35237.95%
COST240621P002600002023-05-31 11:26AM EDT260.001.870.932.010.00-2437.01%
COST240621P002700002023-05-31 11:26AM EDT270.002.191.112.190.00-2935.76%
COST240621P002800002023-05-31 11:55AM EDT280.002.431.342.630.00-33335.21%
COST240621P002900002023-05-31 11:25AM EDT290.002.791.602.990.00-22534.33%
COST240621P003000002023-05-31 11:25AM EDT300.003.252.183.400.00-18233.48%
COST240621P003100002023-05-04 10:06AM EDT310.005.702.223.850.00-53032.64%
COST240621P003200002023-06-02 3:49PM EDT320.003.503.004.35-2.55-42.15%17231.81%
COST240621P003300002023-05-26 3:09PM EDT330.004.483.304.450.00-47330.26%
COST240621P003400002023-05-17 10:30AM EDT340.006.104.255.000.00-11229.43%
COST240621P003500002023-06-02 9:50AM EDT350.005.604.705.85-0.65-10.40%224728.93%
COST240621P003600002023-05-31 11:17AM EDT360.006.805.606.350.00-11727.88%
COST240621P003700002023-06-02 12:48PM EDT370.006.936.307.35-0.82-10.58%272727.35%
COST240621P003800002023-05-26 1:52PM EDT380.008.757.158.100.00-132426.44%
COST240621P003900002023-06-01 1:47PM EDT390.009.458.159.300.00-129225.90%
COST240621P004000002023-05-26 11:36AM EDT400.0012.079.3010.750.00-760825.45%
COST240621P004100002023-05-24 2:46PM EDT410.0017.1010.4511.950.00-63624.66%
COST240621P004200002023-06-02 10:37AM EDT420.0013.2511.9513.05-1.30-8.93%144723.71%
COST240621P004300002023-05-26 10:05AM EDT430.0018.8013.1015.050.00-46823.32%
COST240621P004400002023-05-30 10:51AM EDT440.0018.8514.7516.950.00-12622.71%
COST240621P004500002023-06-02 11:17AM EDT450.0018.4716.7518.95-2.23-10.77%241422.04%
COST240621P004600002023-06-02 11:20AM EDT460.0020.5319.0521.10-2.47-10.74%25121.33%
COST240621P004700002023-05-30 9:38AM EDT470.0024.0022.2023.800.00-12420.79%
COST240621P004800002023-06-02 1:19PM EDT480.0026.4524.9027.25-1.65-5.87%14020.50%
COST240621P004900002023-06-01 2:19PM EDT490.0029.6527.9030.20-0.77-2.53%415719.79%
COST240621P005000002023-06-02 9:57AM EDT500.0033.1531.3033.55-3.40-9.30%18619.12%
COST240621P005100002023-05-31 2:33PM EDT510.0038.4535.1038.250.00-29618.94%
COST240621P005200002023-05-31 2:40PM EDT520.0042.7139.0541.050.00-118917.66%
COST240621P005300002023-05-31 2:33PM EDT530.0046.9743.4045.700.00-13317.07%
COST240621P005400002023-05-31 10:03AM EDT540.0054.8048.6551.950.00-61917.05%
COST240621P005500002023-05-31 1:57PM EDT550.0057.0052.9057.150.00-115216.30%
COST240621P005600002023-05-26 3:13PM EDT560.0063.7058.7063.000.00-55915.63%
COST240621P005700002023-05-09 3:04PM EDT570.0079.1066.3068.000.00-53214.17%
COST240621P005800002023-06-02 1:33PM EDT580.0074.3572.6075.25-17.75-19.27%21313.64%
COST240621P005900002023-04-28 1:03PM EDT590.0091.1084.9088.350.00-221816.77%
COST240621P006000002023-05-26 11:13AM EDT600.00101.6887.5091.400.00-153112.76%
COST240621P006100002023-05-08 12:15PM EDT610.00114.0095.40100.750.00-1113.04%
COST240621P006200002023-03-03 4:25PM EDT620.00143.50121.35125.650.00-14024.51%
COST240621P006300002023-05-10 2:39PM EDT630.00132.65114.75120.100.00-2013.99%
COST240621P006400002023-02-08 12:01PM EDT640.00133.03162.40167.300.00-2038.40%
COST240621P006500002023-01-26 11:14AM EDT650.00156.10159.15163.700.00-2032.30%
COST240621P006600002023-04-12 3:23PM EDT660.00170.66153.20158.750.00-2024.09%
COST240621P006700002022-12-19 1:52PM EDT670.00210.31187.10193.100.00-2039.47%
COST240621P006800002023-01-19 3:01PM EDT680.00208.45170.90174.450.00-2022.39%
COST240621P006900002022-12-01 2:07PM EDT690.00184.28230.40237.800.00--052.24%
COST240621P007000002023-04-13 9:31AM EDT700.00208.68193.20198.750.00-1027.50%
COST240621P007600002023-04-12 3:23PM EDT760.00270.69252.75259.150.00-2032.34%
COST240621P008000002023-05-10 2:39PM EDT800.00302.68284.05289.900.00--024.71%