Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00240000 | 2023-01-31 2:27PM EST | 240.00 | 281.33 | 286.00 | 294.85 | 0.00 | - | - | 2 | 57.75% |
| COST240621C00250000 | 2023-01-06 10:23AM EST | 250.00 | 248.00 | 276.25 | 284.40 | 0.00 | - | 1 | 1 | 55.07% |
| COST240621C00300000 | 2023-01-09 10:19AM EST | 300.00 | 207.60 | 232.00 | 240.20 | 0.00 | - | 2 | 6 | 52.60% |
| COST240621C00350000 | 2022-10-28 12:25PM EST | 350.00 | 196.22 | 213.55 | 219.20 | 0.00 | - | 1 | 0 | 58.75% |
| COST240621C00380000 | 2023-01-09 1:14PM EST | 380.00 | 145.20 | 165.85 | 170.50 | 0.00 | - | 1 | 2 | 41.94% |
| COST240621C00400000 | 2023-02-02 11:23AM EST | 400.00 | 158.70 | 149.80 | 154.25 | 0.00 | - | 1 | 12 | 39.87% |
| COST240621C00410000 | 2022-11-04 1:03PM EST | 410.00 | 126.80 | 132.90 | 137.20 | 0.00 | - | 6 | 1 | 33.86% |
| COST240621C00420000 | 2022-12-28 3:44PM EST | 420.00 | 94.33 | 120.30 | 126.15 | 0.00 | - | 2 | 2 | 31.33% |
| COST240621C00430000 | 2023-01-19 12:15PM EST | 430.00 | 95.05 | 126.65 | 131.50 | 0.00 | - | 50 | 50 | 37.34% |
| COST240621C00440000 | 2023-01-24 10:58AM EST | 440.00 | 98.25 | 119.30 | 123.55 | 0.00 | - | 1 | 51 | 36.22% |
| COST240621C00450000 | 2023-01-23 11:27AM EST | 450.00 | 98.05 | 112.05 | 117.45 | 0.00 | - | 1 | 16 | 35.95% |
| COST240621C00460000 | 2023-01-23 2:33PM EST | 460.00 | 92.25 | 105.20 | 109.55 | 0.00 | - | 50 | 64 | 34.76% |
| COST240621C00470000 | 2023-01-31 2:49PM EST | 470.00 | 92.50 | 98.50 | 102.45 | 0.00 | - | 1 | 82 | 33.89% |
| COST240621C00480000 | 2023-02-03 3:20PM EST | 480.00 | 93.50 | 91.95 | 96.70 | 0.00 | - | 1 | 11 | 33.57% |
| COST240621C00490000 | 2023-01-23 1:46PM EST | 490.00 | 74.40 | 85.40 | 90.40 | 0.00 | - | 2 | 36 | 32.93% |
| COST240621C00500000 | 2023-02-06 2:50PM EST | 500.00 | 80.10 | 79.55 | 84.50 | -3.45 | -4.13% | 2 | 51 | 32.40% |
| COST240621C00510000 | 2023-02-02 9:56AM EST | 510.00 | 78.48 | 73.70 | 78.50 | 0.00 | - | 2 | 8 | 31.74% |
| COST240621C00520000 | 2023-02-03 3:59PM EST | 520.00 | 69.27 | 67.95 | 72.00 | 0.00 | - | 2 | 54 | 30.81% |
| COST240621C00530000 | 2023-02-01 11:52AM EST | 530.00 | 58.20 | 62.05 | 67.30 | 0.00 | - | 1 | 9 | 30.55% |
| COST240621C00540000 | 2023-02-01 3:44PM EST | 540.00 | 58.61 | 57.30 | 62.05 | 0.00 | - | 11 | 20 | 29.99% |
| COST240621C00550000 | 2023-02-06 11:52AM EST | 550.00 | 54.49 | 52.80 | 56.60 | -1.91 | -3.39% | 1 | 143 | 29.26% |
| COST240621C00560000 | 2023-02-02 11:59AM EST | 560.00 | 52.15 | 48.15 | 52.30 | 0.00 | - | 7 | 98 | 28.93% |
| COST240621C00570000 | 2023-02-02 11:56AM EST | 570.00 | 48.25 | 43.25 | 47.95 | 0.00 | - | 2 | 31 | 28.49% |
| COST240621C00580000 | 2023-01-18 1:12PM EST | 580.00 | 30.45 | 39.70 | 43.80 | 0.00 | - | 1 | 31 | 28.05% |
| COST240621C00590000 | 2023-02-02 11:10AM EST | 590.00 | 41.60 | 35.90 | 40.20 | 0.00 | - | 20 | 57 | 27.75% |
| COST240621C00600000 | 2023-02-06 2:50PM EST | 600.00 | 31.85 | 32.45 | 36.30 | -3.07 | -8.79% | 2 | 24 | 27.25% |
| COST240621C00610000 | 2023-02-03 1:37PM EST | 610.00 | 29.80 | 28.90 | 32.95 | 0.00 | - | 1 | 43 | 26.89% |
| COST240621C00620000 | 2023-02-01 3:11PM EST | 620.00 | 24.70 | 25.95 | 29.90 | 0.00 | - | 3 | 10 | 26.58% |
| COST240621C00630000 | 2023-02-02 3:05PM EST | 630.00 | 25.91 | 23.05 | 27.30 | 0.00 | - | 5 | 7 | 26.39% |
| COST240621C00640000 | 2023-02-01 3:11PM EST | 640.00 | 19.65 | 20.70 | 24.25 | 0.00 | - | 3 | 11 | 25.90% |
| COST240621C00650000 | 2023-02-02 11:55AM EST | 650.00 | 20.68 | 18.30 | 22.05 | 0.00 | - | 8 | 9 | 25.74% |
| COST240621C00660000 | 2023-01-17 1:59PM EST | 660.00 | 15.00 | 16.30 | 19.00 | 0.00 | - | 2 | 2 | 25.04% |
| COST240621C00670000 | 2023-02-02 11:03AM EST | 670.00 | 17.70 | 14.50 | 17.40 | 0.00 | - | 14 | 13 | 25.02% |
| COST240621C00680000 | 2023-02-02 11:02AM EST | 680.00 | 15.85 | 12.70 | 15.60 | 0.00 | - | 19 | 35 | 24.81% |
| COST240621C00690000 | 2023-02-02 11:01AM EST | 690.00 | 14.10 | 11.25 | 13.80 | 0.00 | - | 21 | 21 | 24.51% |
| COST240621C00700000 | 2023-02-02 12:03PM EST | 700.00 | 11.95 | 10.20 | 12.20 | 0.00 | - | 54 | 42 | 24.25% |
| COST240621C00710000 | 2023-01-20 2:09PM EST | 710.00 | 6.88 | 8.75 | 10.90 | 0.00 | - | 1 | 4 | 24.09% |
| COST240621C00720000 | 2023-02-03 9:30AM EST | 720.00 | 8.95 | 7.45 | 9.90 | 0.00 | - | 1 | 25 | 24.07% |
| COST240621C00740000 | 2022-11-23 11:56AM EST | 740.00 | 21.30 | 5.95 | 7.35 | 0.00 | - | 1 | 2 | 23.38% |
| COST240621C00760000 | 2023-01-24 3:20PM EST | 760.00 | 4.00 | 4.50 | 6.05 | 0.00 | - | 1 | 4 | 23.40% |
| COST240621C00780000 | 2023-01-26 9:43AM EST | 780.00 | 2.80 | 3.45 | 4.55 | 0.00 | - | 5 | 8 | 22.96% |
| COST240621C00800000 | 2023-02-02 10:18AM EST | 800.00 | 3.38 | 2.43 | 3.55 | 0.00 | - | 7 | 6 | 22.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00230000 | 2023-02-06 12:59PM EST | 230.00 | 2.15 | 1.53 | 1.90 | -0.15 | -6.52% | 15 | 27 | 37.40% |
| COST240621P00240000 | 2023-01-20 2:45PM EST | 240.00 | 3.26 | 1.78 | 2.78 | 0.00 | - | 5 | 10 | 38.24% |
| COST240621P00250000 | 2023-01-20 2:45PM EST | 250.00 | 3.74 | 2.05 | 3.15 | 0.00 | - | 5 | 3 | 37.35% |
| COST240621P00260000 | 2023-01-20 2:45PM EST | 260.00 | 4.28 | 2.35 | 3.50 | 0.00 | - | 5 | 6 | 36.35% |
| COST240621P00270000 | 2023-02-02 12:32PM EST | 270.00 | 2.60 | 2.68 | 3.85 | 0.00 | - | 1 | 7 | 35.33% |
| COST240621P00280000 | 2022-12-14 9:42AM EST | 280.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| COST240621P00290000 | 2023-01-30 11:55AM EST | 290.00 | 4.40 | 3.45 | 4.85 | 0.00 | - | 10 | 22 | 33.69% |
| COST240621P00300000 | 2023-01-30 9:40AM EST | 300.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | 1 | 37 | 32.87% |
| COST240621P00310000 | 2022-10-21 8:41AM EST | 310.00 | 13.45 | 8.15 | 9.75 | 0.00 | - | 4 | 2 | 36.62% |
| COST240621P00320000 | 2023-02-03 9:30AM EST | 320.00 | 5.70 | 5.15 | 6.45 | 0.00 | - | 2 | 5 | 31.00% |
| COST240621P00330000 | 2023-01-17 1:14PM EST | 330.00 | 9.28 | 5.70 | 7.05 | 0.00 | - | 4 | 4 | 30.11% |
| COST240621P00340000 | 2023-01-30 1:47PM EST | 340.00 | 7.65 | 6.65 | 7.95 | 0.00 | - | 10 | 6 | 29.50% |
| COST240621P00350000 | 2023-01-30 1:47PM EST | 350.00 | 8.60 | 7.40 | 8.85 | 0.00 | - | 10 | 206 | 28.81% |
| COST240621P00360000 | 2023-02-03 9:47AM EST | 360.00 | 8.77 | 8.45 | 10.00 | 0.00 | - | 2 | 8 | 28.27% |
| COST240621P00370000 | 2023-02-01 3:11PM EST | 370.00 | 9.80 | 9.50 | 11.10 | 0.00 | - | 1 | 718 | 27.61% |
| COST240621P00380000 | 2023-01-24 10:11AM EST | 380.00 | 14.90 | 10.65 | 12.30 | 0.00 | - | 1 | 302 | 26.95% |
| COST240621P00390000 | 2023-02-03 9:47AM EST | 390.00 | 12.27 | 12.15 | 13.70 | 0.00 | - | 2 | 283 | 26.36% |
| COST240621P00400000 | 2023-02-03 2:41PM EST | 400.00 | 14.10 | 13.50 | 15.40 | 0.00 | - | 5 | 244 | 25.90% |
| COST240621P00410000 | 2022-12-28 2:22PM EST | 410.00 | 33.17 | 15.20 | 16.80 | 0.00 | - | 1 | 28 | 25.14% |
| COST240621P00420000 | 2023-02-03 2:06PM EST | 420.00 | 18.10 | 17.05 | 18.70 | 0.00 | - | 63 | 203 | 24.62% |
| COST240621P00430000 | 2023-01-06 10:17AM EST | 430.00 | 32.40 | 18.45 | 20.70 | 0.00 | - | 1 | 2 | 24.06% |
| COST240621P00440000 | 2023-02-03 1:30PM EST | 440.00 | 22.00 | 20.85 | 22.95 | 0.00 | - | 2 | 8 | 23.55% |
| COST240621P00450000 | 2023-02-06 3:13PM EST | 450.00 | 24.30 | 23.00 | 25.50 | -0.30 | -1.22% | 14 | 308 | 23.08% |
| COST240621P00460000 | 2023-02-06 1:41PM EST | 460.00 | 27.00 | 25.75 | 28.15 | -1.80 | -6.25% | 4 | 42 | 22.57% |
| COST240621P00470000 | 2023-02-02 10:34AM EST | 470.00 | 26.02 | 28.60 | 30.75 | 0.00 | - | 2 | 9 | 21.92% |
| COST240621P00480000 | 2023-02-02 10:57AM EST | 480.00 | 28.50 | 31.45 | 33.95 | 0.00 | - | 3 | 7 | 21.45% |
| COST240621P00490000 | 2023-02-02 12:11PM EST | 490.00 | 33.10 | 34.80 | 37.60 | 0.00 | - | 2 | 132 | 21.07% |
| COST240621P00500000 | 2023-02-06 2:27PM EST | 500.00 | 39.50 | 38.10 | 41.10 | +3.26 | +9.00% | 1 | 33 | 20.50% |
| COST240621P00510000 | 2023-02-02 11:41AM EST | 510.00 | 39.65 | 42.10 | 45.05 | 0.00 | - | 4 | 23 | 20.00% |
| COST240621P00520000 | 2023-02-02 10:41AM EST | 520.00 | 42.25 | 45.90 | 48.95 | 0.00 | - | 7 | 69 | 19.36% |
| COST240621P00530000 | 2023-02-02 10:34AM EST | 530.00 | 45.85 | 50.40 | 53.30 | 0.00 | - | 1 | 5 | 18.77% |
| COST240621P00540000 | 2023-01-18 11:01AM EST | 540.00 | 78.07 | 55.00 | 58.10 | 0.00 | - | 5 | 11 | 18.24% |
| COST240621P00550000 | 2023-02-02 12:02PM EST | 550.00 | 58.60 | 60.35 | 63.20 | 0.00 | - | 37 | 51 | 17.67% |
| COST240621P00560000 | 2023-02-02 11:45AM EST | 560.00 | 62.70 | 65.05 | 68.65 | 0.00 | - | 28 | 23 | 17.10% |
| COST240621P00570000 | 2022-12-23 3:00PM EST | 570.00 | 115.00 | 97.60 | 100.65 | 0.00 | - | 2 | 7 | 27.80% |
| COST240621P00580000 | 2023-01-11 3:47PM EST | 580.00 | 106.12 | 77.40 | 80.80 | 0.00 | - | 2 | 4 | 15.99% |
| COST240621P00600000 | 2023-01-09 1:40PM EST | 600.00 | 121.20 | 90.95 | 94.10 | 0.00 | - | 50 | 60 | 14.59% |
| COST240621P00610000 | 2022-10-17 12:50PM EST | 610.00 | 151.89 | 111.90 | 116.15 | 0.00 | - | - | 1 | 21.78% |
| COST240621P00620000 | 2023-01-06 3:59PM EST | 620.00 | 137.70 | 106.25 | 109.65 | 0.00 | - | 20 | 20 | 13.46% |
| COST240621P00630000 | 2023-01-19 2:01PM EST | 630.00 | 158.70 | 114.45 | 117.95 | 0.00 | - | - | 0 | 12.82% |
| COST240621P00640000 | 2022-10-07 2:09PM EST | 640.00 | 173.73 | 155.30 | 159.40 | 0.00 | - | 2 | 1 | 30.96% |
| COST240621P00650000 | 2023-01-26 10:14AM EST | 650.00 | 156.10 | 132.50 | 136.90 | 0.00 | - | 2 | 0 | 13.14% |
| COST240621P00660000 | 2022-11-17 10:18AM EST | 660.00 | 151.66 | 196.45 | 200.25 | 0.00 | - | - | 0 | 42.07% |
| COST240621P00670000 | 2022-12-19 12:52PM EST | 670.00 | 210.31 | 187.10 | 193.10 | 0.00 | - | 2 | 0 | 35.48% |
| COST240621P00680000 | 2023-01-19 2:01PM EST | 680.00 | 208.45 | 161.30 | 167.25 | 0.00 | - | 2 | 0 | 15.45% |
| COST240621P00690000 | 2022-12-01 1:07PM EST | 690.00 | 184.28 | 230.40 | 237.80 | 0.00 | - | - | 0 | 48.12% |
| COST240621P00700000 | 2023-01-26 10:14AM EST | 700.00 | 206.00 | 180.90 | 187.60 | 0.00 | - | 2 | 0 | 17.07% |
© 2023 Yahoo. All rights reserved.
