Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705C00590000 | 2024-06-28 2:35PM EDT | 590.00 | 260.30 | 256.00 | 265.50 | +5.47 | +2.15% | 1 | 1 | 124.71% |
| COST240705C00610000 | 2024-06-20 10:08AM EDT | 610.00 | 263.59 | 236.00 | 245.40 | 0.00 | - | - | 1 | 113.48% |
| COST240705C00620000 | 2024-06-24 2:44PM EDT | 620.00 | 228.05 | 226.00 | 235.45 | 0.00 | - | 1 | 1 | 109.18% |
| COST240705C00650000 | 2024-05-31 9:56AM EDT | 650.00 | 149.00 | 196.00 | 205.35 | 0.00 | - | 2 | 2 | 93.75% |
| COST240705C00655000 | 2024-05-31 11:44AM EDT | 655.00 | 147.13 | 191.00 | 200.45 | 0.00 | - | 6 | 6 | 92.41% |
| COST240705C00690000 | 2024-06-17 3:50PM EDT | 690.00 | 180.46 | 156.00 | 165.70 | 0.00 | - | - | 1 | 78.22% |
| COST240705C00700000 | 2024-06-14 12:44PM EDT | 700.00 | 155.59 | 146.00 | 155.55 | 0.00 | - | 1 | 3 | 72.51% |
| COST240705C00710000 | 2024-06-21 10:13AM EDT | 710.00 | 150.73 | 136.10 | 145.80 | 0.00 | - | 5 | 5 | 70.36% |
| COST240705C00715000 | 2024-06-26 1:26PM EDT | 715.00 | 144.76 | 131.00 | 140.55 | 0.00 | - | 1 | 1 | 65.72% |
| COST240705C00720000 | 2024-06-28 12:02PM EDT | 720.00 | 133.70 | 126.15 | 135.75 | +2.88 | +2.20% | 2 | 2 | 65.75% |
| COST240705C00735000 | 2024-06-17 2:41PM EDT | 735.00 | 137.70 | 111.25 | 120.75 | 0.00 | - | 1 | 1 | 59.41% |
| COST240705C00740000 | 2024-06-28 2:44PM EDT | 740.00 | 110.08 | 106.00 | 115.85 | -2.82 | -2.50% | 2 | 7 | 56.30% |
| COST240705C00745000 | 2024-06-28 11:46AM EDT | 745.00 | 108.99 | 101.05 | 110.90 | -8.06 | -6.89% | 1 | 2 | 54.55% |
| COST240705C00750000 | 2024-06-25 2:31PM EDT | 750.00 | 104.53 | 96.75 | 105.90 | 0.00 | - | 8 | 9 | 55.51% |
| COST240705C00755000 | 2024-06-07 2:15PM EDT | 755.00 | 93.58 | 91.05 | 100.90 | 0.00 | - | 2 | 4 | 77.76% |
| COST240705C00760000 | 2024-06-28 12:02PM EDT | 760.00 | 93.84 | 86.00 | 95.50 | +3.40 | +3.76% | 1 | 8 | 73.06% |
| COST240705C00765000 | 2024-06-24 1:45PM EDT | 765.00 | 83.56 | 81.50 | 90.90 | 0.00 | - | 1 | 4 | 71.63% |
| COST240705C00770000 | 2024-06-24 3:52PM EDT | 770.00 | 79.85 | 76.25 | 85.95 | 0.00 | - | 2 | 4 | 68.74% |
| COST240705C00775000 | 2024-06-26 12:35PM EDT | 775.00 | 84.50 | 71.60 | 80.95 | 0.00 | - | 1 | 10 | 65.64% |
| COST240705C00780000 | 2024-06-18 11:28AM EDT | 780.00 | 94.27 | 66.60 | 75.95 | 0.00 | - | 1 | 3 | 62.54% |
| COST240705C00785000 | 2024-06-28 2:40PM EDT | 785.00 | 65.94 | 61.00 | 70.85 | -7.16 | -9.79% | 20 | 13 | 59.05% |
| COST240705C00790000 | 2024-06-24 1:45PM EDT | 790.00 | 58.54 | 56.10 | 65.70 | 0.00 | - | 2 | 23 | 55.40% |
| COST240705C00795000 | 2024-06-21 11:19AM EDT | 795.00 | 67.48 | 52.00 | 61.00 | 0.00 | - | 12 | 60 | 53.25% |
| COST240705C00800000 | 2024-06-28 1:18PM EDT | 800.00 | 54.00 | 46.05 | 55.55 | +0.27 | +0.50% | 4 | 37 | 48.58% |
| COST240705C00805000 | 2024-06-28 3:08PM EDT | 805.00 | 45.56 | 41.25 | 50.85 | -1.09 | -2.34% | 1 | 37 | 46.33% |
| COST240705C00810000 | 2024-06-28 12:09PM EDT | 810.00 | 43.27 | 36.15 | 45.75 | -0.17 | -0.39% | 2 | 21 | 42.75% |
| COST240705C00815000 | 2024-06-28 3:48PM EDT | 815.00 | 37.46 | 31.20 | 40.90 | +0.72 | +1.96% | 63 | 21 | 39.87% |
| COST240705C00820000 | 2024-06-27 11:01AM EDT | 820.00 | 34.00 | 27.00 | 36.00 | 0.00 | - | 3 | 58 | 36.74% |
| COST240705C00825000 | 2024-06-28 11:24AM EDT | 825.00 | 30.00 | 22.25 | 30.95 | -2.50 | -7.69% | 2 | 45 | 33.12% |
| COST240705C00830000 | 2024-06-28 1:15PM EDT | 830.00 | 24.70 | 19.95 | 22.90 | +1.97 | +8.67% | 2 | 402 | 21.20% |
| COST240705C00835000 | 2024-06-28 12:54PM EDT | 835.00 | 19.75 | 15.60 | 19.85 | -0.12 | -0.60% | 1 | 36 | 23.05% |
| COST240705C00837500 | 2024-06-26 10:40AM EDT | 837.50 | 23.70 | 13.50 | 16.15 | 0.00 | - | 1 | 17 | 18.20% |
| COST240705C00840000 | 2024-06-28 3:52PM EDT | 840.00 | 14.60 | 12.75 | 13.95 | -0.35 | -2.34% | 10 | 48 | 17.09% |
| COST240705C00842500 | 2024-06-28 2:57PM EDT | 842.50 | 11.07 | 10.85 | 11.95 | -5.93 | -34.88% | 43 | 66 | 16.31% |
| COST240705C00845000 | 2024-06-28 3:34PM EDT | 845.00 | 8.57 | 9.05 | 10.05 | -2.26 | -20.87% | 66 | 161 | 15.56% |
| COST240705C00850000 | 2024-06-28 3:49PM EDT | 850.00 | 7.58 | 6.40 | 6.95 | -0.27 | -3.44% | 151 | 280 | 14.81% |
| COST240705C00855000 | 2024-06-28 3:59PM EDT | 855.00 | 4.25 | 4.05 | 4.55 | -1.15 | -21.30% | 537 | 357 | 14.36% |
| COST240705C00860000 | 2024-06-28 3:56PM EDT | 860.00 | 2.70 | 2.45 | 2.80 | -0.90 | -25.00% | 294 | 657 | 14.05% |
| COST240705C00865000 | 2024-06-28 3:51PM EDT | 865.00 | 1.79 | 1.40 | 1.72 | -0.47 | -20.80% | 134 | 351 | 14.19% |
| COST240705C00870000 | 2024-06-28 3:45PM EDT | 870.00 | 1.04 | 0.75 | 0.99 | -0.37 | -26.24% | 675 | 354 | 14.23% |
| COST240705C00875000 | 2024-06-28 3:51PM EDT | 875.00 | 0.63 | 0.44 | 0.61 | -0.17 | -21.25% | 146 | 280 | 14.70% |
| COST240705C00880000 | 2024-06-28 3:58PM EDT | 880.00 | 0.34 | 0.21 | 0.41 | -0.21 | -38.18% | 574 | 317 | 15.45% |
| COST240705C00885000 | 2024-06-28 3:45PM EDT | 885.00 | 0.30 | 0.10 | 0.37 | -0.06 | -16.67% | 59 | 262 | 17.09% |
| COST240705C00890000 | 2024-06-28 3:59PM EDT | 890.00 | 0.23 | 0.15 | 0.22 | -0.02 | -8.00% | 44 | 185 | 17.31% |
| COST240705C00895000 | 2024-06-28 3:59PM EDT | 895.00 | 0.08 | 0.00 | 0.26 | -0.22 | -73.33% | 12 | 29 | 19.58% |
| COST240705C00900000 | 2024-06-28 3:46PM EDT | 900.00 | 0.14 | 0.07 | 0.23 | -0.02 | -12.50% | 189 | 480 | 20.90% |
| COST240705C00905000 | 2024-06-28 12:02PM EDT | 905.00 | 0.10 | 0.03 | 0.20 | -0.08 | -44.44% | 2 | 52 | 22.12% |
| COST240705C00910000 | 2024-06-28 2:57PM EDT | 910.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 54 | 58 | 21.53% |
| COST240705C00915000 | 2024-06-27 2:38PM EDT | 915.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 13 | 54 | 31.74% |
| COST240705C00920000 | 2024-06-27 1:46PM EDT | 920.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 48 | 138 | 24.17% |
| COST240705C00925000 | 2024-06-28 3:48PM EDT | 925.00 | 0.04 | 0.01 | 0.08 | -0.09 | -69.23% | 99 | 55 | 25.29% |
| COST240705C00930000 | 2024-06-27 2:38PM EDT | 930.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 43 | 56 | 28.86% |
| COST240705C00940000 | 2024-06-28 3:47PM EDT | 940.00 | 0.03 | 0.02 | 0.40 | -0.08 | -72.73% | 11 | 14 | 36.62% |
| COST240705C00945000 | 2024-06-28 3:45PM EDT | 945.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 9 | 22 | 29.79% |
| COST240705C00950000 | 2024-06-28 1:15PM EDT | 950.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 23 | 44 | 31.06% |
| COST240705C00960000 | 2024-06-28 3:44PM EDT | 960.00 | 0.05 | 0.00 | 2.55 | -0.47 | -90.38% | 10 | 21 | 52.47% |
| COST240705C00970000 | 2024-06-17 10:49AM EDT | 970.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 62.38% |
| COST240705C00980000 | 2024-06-27 1:03PM EDT | 980.00 | 0.07 | 0.00 | 2.84 | 0.00 | - | 4 | 44 | 60.64% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240705P00450000 | 2024-06-14 1:56PM EDT | 450.00 | 0.66 | 0.00 | 4.25 | 0.00 | - | - | 1 | 239.16% |
| COST240705P00500000 | 2024-05-28 11:14AM EDT | 500.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 204.20% |
| COST240705P00580000 | 2024-05-28 2:02PM EDT | 580.00 | 0.60 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 150.37% |
| COST240705P00620000 | 2024-06-17 1:04PM EDT | 620.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 130.64% |
| COST240705P00630000 | 2024-06-17 2:15PM EDT | 630.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | - | 3 | 125.05% |
| COST240705P00640000 | 2024-06-27 9:30AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 63.28% |
| COST240705P00650000 | 2024-06-27 1:02PM EDT | 650.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 6 | 8 | 111.38% |
| COST240705P00660000 | 2024-06-24 10:40AM EDT | 660.00 | 0.03 | 0.00 | 3.75 | 0.00 | - | 1 | 3 | 105.79% |
| COST240705P00665000 | 2024-06-25 10:39AM EDT | 665.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 57.03% |
| COST240705P00670000 | 2024-06-28 2:39PM EDT | 670.00 | 0.05 | 0.00 | 1.26 | -0.07 | -58.33% | 10 | 10 | 83.45% |
| COST240705P00675000 | 2024-06-28 2:39PM EDT | 675.00 | 0.05 | 0.00 | 1.27 | -0.34 | -87.18% | 10 | 10 | 81.27% |
| COST240705P00680000 | 2024-06-28 2:42PM EDT | 680.00 | 0.05 | 0.00 | 1.24 | +0.03 | +150.00% | 10 | 9 | 78.71% |
| COST240705P00685000 | 2024-06-18 3:36PM EDT | 685.00 | 0.24 | 0.00 | 2.81 | 0.00 | - | 1 | 4 | 87.77% |
| COST240705P00690000 | 2024-06-28 2:42PM EDT | 690.00 | 0.06 | 0.00 | 1.24 | -0.23 | -79.31% | 10 | 4 | 74.27% |
| COST240705P00695000 | 2024-06-21 3:32PM EDT | 695.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 81.91% |
| COST240705P00700000 | 2024-06-28 11:59AM EDT | 700.00 | 0.02 | 0.01 | 2.41 | -0.76 | -97.44% | 1 | 27 | 78.17% |
| COST240705P00705000 | 2024-05-28 9:50AM EDT | 705.00 | 1.66 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 82.67% |
| COST240705P00710000 | 2024-06-20 1:41PM EDT | 710.00 | 0.12 | 0.00 | 1.34 | -0.03 | -20.00% | 11 | 19 | 66.26% |
| COST240705P00715000 | 2024-06-06 10:26AM EDT | 715.00 | 0.51 | 0.00 | 2.86 | 0.00 | - | 1 | 2 | 73.27% |
| COST240705P00720000 | 2024-06-24 10:13AM EDT | 720.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 44.34% |
| COST240705P00725000 | 2024-06-27 11:58AM EDT | 725.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 56 | 49.66% |
| COST240705P00730000 | 2024-06-18 12:44PM EDT | 730.00 | 0.22 | 0.00 | 4.20 | 0.00 | - | 1 | 23 | 71.51% |
| COST240705P00735000 | 2024-06-14 2:20PM EDT | 735.00 | 0.51 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 69.31% |
| COST240705P00740000 | 2024-06-28 1:45PM EDT | 740.00 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 1 | 174 | 38.38% |
| COST240705P00745000 | 2024-06-28 2:45PM EDT | 745.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 18 | 176 | 36.72% |
| COST240705P00750000 | 2024-06-28 3:15PM EDT | 750.00 | 0.04 | 0.00 | 2.88 | -0.15 | -78.95% | 23 | 48 | 56.40% |
| COST240705P00755000 | 2024-06-28 2:46PM EDT | 755.00 | 0.04 | 0.01 | 0.10 | -0.17 | -80.95% | 2 | 96 | 35.35% |
| COST240705P00760000 | 2024-06-28 3:44PM EDT | 760.00 | 0.04 | 0.01 | 0.10 | -0.08 | -66.67% | 37 | 102 | 33.59% |
| COST240705P00765000 | 2024-06-27 2:25PM EDT | 765.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 2 | 79 | 36.77% |
| COST240705P00770000 | 2024-06-26 3:43PM EDT | 770.00 | 0.31 | 0.01 | 0.16 | 0.00 | - | 12 | 125 | 31.98% |
| COST240705P00775000 | 2024-06-27 2:13PM EDT | 775.00 | 0.16 | 0.00 | 0.00 | +0.02 | +14.29% | 3 | 83 | 12.50% |
| COST240705P00780000 | 2024-06-28 3:02PM EDT | 780.00 | 0.11 | 0.00 | 0.55 | -0.08 | -42.11% | 3 | 71 | 34.42% |
| COST240705P00785000 | 2024-06-28 12:23PM EDT | 785.00 | 0.09 | 0.00 | 0.28 | -0.06 | -40.00% | 1 | 52 | 28.78% |
| COST240705P00790000 | 2024-06-28 3:29PM EDT | 790.00 | 0.08 | 0.02 | 0.08 | -0.07 | -46.67% | 22 | 92 | 22.46% |
| COST240705P00795000 | 2024-06-27 10:45AM EDT | 795.00 | 0.15 | 0.03 | 0.19 | -0.01 | -6.25% | 1 | 109 | 23.39% |
| COST240705P00800000 | 2024-06-28 3:43PM EDT | 800.00 | 0.12 | 0.04 | 0.15 | -0.18 | -60.00% | 509 | 836 | 20.75% |
| COST240705P00805000 | 2024-06-28 2:44PM EDT | 805.00 | 0.18 | 0.05 | 0.22 | -0.20 | -52.63% | 42 | 172 | 20.09% |
| COST240705P00810000 | 2024-06-28 3:53PM EDT | 810.00 | 0.16 | 0.09 | 0.34 | -0.21 | -56.76% | 157 | 140 | 19.58% |
| COST240705P00815000 | 2024-06-28 3:56PM EDT | 815.00 | 0.27 | 0.14 | 0.41 | -0.36 | -57.14% | 62 | 269 | 18.16% |
| COST240705P00820000 | 2024-06-28 3:56PM EDT | 820.00 | 0.41 | 0.35 | 0.58 | -0.49 | -54.44% | 263 | 317 | 17.25% |
| COST240705P00825000 | 2024-06-28 3:59PM EDT | 825.00 | 0.62 | 0.55 | 0.69 | -0.50 | -44.64% | 292 | 324 | 15.59% |
| COST240705P00830000 | 2024-06-28 3:59PM EDT | 830.00 | 1.00 | 0.85 | 1.19 | -0.61 | -37.89% | 571 | 676 | 15.39% |
| COST240705P00832500 | 2024-06-28 3:58PM EDT | 832.50 | 1.20 | 1.05 | 1.35 | -0.69 | -36.51% | 85 | 130 | 14.63% |
| COST240705P00835000 | 2024-06-28 3:57PM EDT | 835.00 | 1.36 | 1.36 | 1.71 | -1.01 | -42.62% | 170 | 211 | 14.40% |
| COST240705P00837500 | 2024-06-28 3:53PM EDT | 837.50 | 1.62 | 1.71 | 2.14 | -1.13 | -41.09% | 73 | 127 | 14.13% |
| COST240705P00840000 | 2024-06-28 3:59PM EDT | 840.00 | 2.51 | 2.20 | 2.68 | -0.77 | -23.48% | 598 | 378 | 13.90% |
| COST240705P00842500 | 2024-06-28 3:53PM EDT | 842.50 | 2.58 | 2.78 | 3.30 | -1.56 | -37.68% | 157 | 168 | 13.59% |
| COST240705P00845000 | 2024-06-28 3:58PM EDT | 845.00 | 3.75 | 3.50 | 4.15 | -1.24 | -24.85% | 228 | 688 | 13.53% |
| COST240705P00850000 | 2024-06-28 3:59PM EDT | 850.00 | 5.80 | 5.35 | 6.15 | -1.20 | -17.14% | 346 | 225 | 13.09% |
| COST240705P00855000 | 2024-06-28 3:43PM EDT | 855.00 | 7.20 | 8.10 | 8.90 | -2.33 | -24.45% | 190 | 555 | 12.89% |
| COST240705P00860000 | 2024-06-28 3:53PM EDT | 860.00 | 11.85 | 11.25 | 13.90 | -0.35 | -2.87% | 34 | 110 | 16.74% |
| COST240705P00865000 | 2024-06-28 3:10PM EDT | 865.00 | 15.58 | 14.95 | 17.95 | +1.06 | +7.30% | 11 | 88 | 17.73% |
| COST240705P00870000 | 2024-06-28 3:44PM EDT | 870.00 | 18.66 | 16.00 | 22.00 | -3.04 | -14.01% | 23 | 198 | 17.90% |
| COST240705P00875000 | 2024-06-28 3:01PM EDT | 875.00 | 25.00 | 20.85 | 29.85 | +7.55 | +43.27% | 3 | 8 | 29.21% |
| COST240705P00880000 | 2024-06-21 10:40AM EDT | 880.00 | 23.07 | 25.25 | 35.00 | 0.00 | - | 4 | 0 | 32.69% |
| COST240705P00885000 | 2024-06-24 9:31AM EDT | 885.00 | 35.53 | 30.05 | 39.95 | 0.00 | - | 1 | 1 | 35.51% |
| COST240705P00890000 | 2024-06-27 10:45AM EDT | 890.00 | 38.88 | 35.00 | 44.65 | 0.00 | - | 2 | 0 | 37.46% |
| COST240705P00910000 | 2024-05-31 3:33PM EDT | 910.00 | 108.00 | 55.00 | 64.80 | 0.00 | - | 9 | 0 | 48.56% |
© 2024 Yahoo. All rights reserved.