Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00685000 | 2024-06-18 10:30AM EDT | 685.00 | 189.19 | 164.00 | 173.05 | 0.00 | - | - | 1 | 58.89% |
| COST240802C00775000 | 2024-06-14 9:59AM EDT | 775.00 | 78.80 | 76.00 | 85.25 | 0.00 | - | - | 1 | 35.89% |
| COST240802C00795000 | 2024-06-27 9:53AM EDT | 795.00 | 66.20 | 60.85 | 64.45 | 0.00 | - | 1 | 10 | 28.60% |
| COST240802C00800000 | 2024-06-24 10:50AM EDT | 800.00 | 55.73 | 56.35 | 59.95 | 0.00 | - | 20 | 0 | 27.66% |
| COST240802C00805000 | 2024-06-20 9:53AM EDT | 805.00 | 75.00 | 52.15 | 55.60 | 0.00 | - | 1 | 1 | 26.84% |
| COST240802C00815000 | 2024-06-20 10:35AM EDT | 815.00 | 63.81 | 43.90 | 46.90 | 0.00 | - | - | 5 | 25.00% |
| COST240802C00820000 | 2024-06-21 10:13AM EDT | 820.00 | 49.37 | 40.05 | 42.95 | 0.00 | - | 2 | 7 | 24.40% |
| COST240802C00825000 | 2024-06-25 10:03AM EDT | 825.00 | 40.00 | 36.15 | 38.80 | 0.00 | - | 1 | 3 | 23.48% |
| COST240802C00835000 | 2024-06-21 12:38PM EDT | 835.00 | 38.79 | 28.15 | 31.90 | 0.00 | - | 5 | 5 | 22.73% |
| COST240802C00840000 | 2024-06-27 3:39PM EDT | 840.00 | 27.65 | 24.80 | 28.20 | 0.00 | - | 5 | 11 | 21.90% |
| COST240802C00845000 | 2024-06-28 3:41PM EDT | 845.00 | 23.28 | 21.70 | 25.35 | -1.52 | -6.13% | 1 | 7 | 21.75% |
| COST240802C00850000 | 2024-06-28 3:41PM EDT | 850.00 | 21.22 | 18.35 | 21.90 | +0.37 | +1.77% | 19 | 52 | 20.86% |
| COST240802C00855000 | 2024-06-28 3:41PM EDT | 855.00 | 18.00 | 17.00 | 19.30 | 0.00 | - | 14 | 22 | 20.62% |
| COST240802C00860000 | 2024-06-28 3:41PM EDT | 860.00 | 15.89 | 13.45 | 16.85 | -0.25 | -1.55% | 14 | 50 | 20.34% |
| COST240802C00865000 | 2024-06-28 3:34PM EDT | 865.00 | 12.44 | 11.25 | 14.80 | -2.38 | -16.06% | 1 | 58 | 20.27% |
| COST240802C00870000 | 2024-06-28 3:41PM EDT | 870.00 | 11.96 | 9.65 | 12.85 | -1.37 | -10.28% | 3 | 24 | 20.13% |
| COST240802C00875000 | 2024-06-28 3:34PM EDT | 875.00 | 9.00 | 9.00 | 10.85 | -4.23 | -31.97% | 7 | 23 | 19.74% |
| COST240802C00880000 | 2024-06-28 2:51PM EDT | 880.00 | 8.47 | 3.90 | 9.20 | -0.18 | -2.08% | 17 | 11 | 19.52% |
| COST240802C00885000 | 2024-06-28 12:39PM EDT | 885.00 | 7.94 | 6.50 | 7.95 | +0.29 | +3.79% | 10 | 22 | 19.57% |
| COST240802C00890000 | 2024-06-26 1:41PM EDT | 890.00 | 7.07 | 5.40 | 6.70 | -1.72 | -19.57% | 1 | 12 | 19.44% |
| COST240802C00895000 | 2024-06-28 2:24PM EDT | 895.00 | 4.94 | 4.70 | 5.75 | -2.46 | -33.24% | 1 | 8 | 19.51% |
| COST240802C00900000 | 2024-06-28 2:24PM EDT | 900.00 | 4.07 | 3.60 | 4.70 | -0.42 | -9.35% | 4 | 24 | 19.26% |
| COST240802C00910000 | 2024-06-28 3:40PM EDT | 910.00 | 2.78 | 1.76 | 3.60 | -1.44 | -34.12% | 3 | 14 | 19.79% |
| COST240802C00915000 | 2024-06-21 10:11AM EDT | 915.00 | 0.98 | 2.03 | 3.10 | 0.00 | - | 1 | 7 | 19.95% |
| COST240802C00920000 | 2024-06-25 1:03PM EDT | 920.00 | 2.37 | 1.18 | 6.40 | 0.00 | - | 1 | 24 | 26.41% |
| COST240802C00925000 | 2024-06-21 12:38PM EDT | 925.00 | 3.10 | 0.74 | 6.10 | 0.00 | - | 1 | 1 | 27.09% |
| COST240802C00930000 | 2024-06-21 12:34PM EDT | 930.00 | 2.88 | 1.05 | 5.85 | 0.00 | - | 1 | 7 | 27.81% |
| COST240802C00940000 | 2024-06-24 12:31PM EDT | 940.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 28.52% |
| COST240802C00950000 | 2024-06-26 11:16AM EDT | 950.00 | 0.80 | 0.29 | 4.55 | 0.00 | - | 1 | 4 | 29.71% |
| COST240802C00960000 | 2024-06-20 1:35PM EDT | 960.00 | 1.47 | 0.39 | 4.20 | 0.00 | - | - | 1 | 30.95% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00690000 | 2024-06-27 9:30AM EDT | 690.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 10 | 6 | 35.90% |
| COST240802P00745000 | 2024-06-20 1:40PM EDT | 745.00 | 0.75 | 0.18 | 4.00 | 0.00 | - | - | 9 | 33.52% |
| COST240802P00750000 | 2024-06-28 3:30PM EDT | 750.00 | 0.69 | 0.22 | 4.00 | -0.51 | -42.50% | 3 | 3 | 32.25% |
| COST240802P00770000 | 2024-06-25 3:53PM EDT | 770.00 | 1.51 | 0.87 | 3.80 | 0.00 | - | 10 | 22 | 26.73% |
| COST240802P00775000 | 2024-06-28 3:08PM EDT | 775.00 | 1.59 | 0.92 | 3.95 | +0.23 | +16.91% | 4 | 5 | 25.75% |
| COST240802P00780000 | 2024-06-27 11:54AM EDT | 780.00 | 1.57 | 1.04 | 3.60 | 0.00 | - | 1 | 3 | 23.79% |
| COST240802P00785000 | 2024-06-27 3:23PM EDT | 785.00 | 2.30 | 1.33 | 3.60 | 0.00 | - | 1 | 4 | 22.52% |
| COST240802P00790000 | 2024-06-25 12:58PM EDT | 790.00 | 2.54 | 1.03 | 6.85 | 0.00 | - | 2 | 7 | 26.50% |
| COST240802P00795000 | 2024-06-26 11:41AM EDT | 795.00 | 2.58 | 2.14 | 4.00 | 0.00 | - | 2 | 23 | 20.64% |
| COST240802P00800000 | 2024-06-28 2:51PM EDT | 800.00 | 3.92 | 2.13 | 4.40 | -0.08 | -2.00% | 4 | 49 | 19.96% |
| COST240802P00805000 | 2024-06-28 2:51PM EDT | 805.00 | 4.52 | 2.59 | 4.95 | -0.13 | -2.80% | 15 | 15 | 19.42% |
| COST240802P00810000 | 2024-06-28 2:24PM EDT | 810.00 | 4.85 | 4.20 | 5.60 | -0.35 | -6.73% | 22 | 37 | 18.90% |
| COST240802P00815000 | 2024-06-28 2:55PM EDT | 815.00 | 5.70 | 5.00 | 6.55 | -0.45 | -7.32% | 54 | 37 | 18.66% |
| COST240802P00820000 | 2024-06-27 2:58PM EDT | 820.00 | 5.58 | 5.90 | 9.00 | -1.70 | -23.35% | 1 | 44 | 20.00% |
| COST240802P00825000 | 2024-06-27 3:45PM EDT | 825.00 | 8.22 | 6.95 | 10.10 | 0.00 | - | 9 | 39 | 19.51% |
| COST240802P00830000 | 2024-06-28 12:03PM EDT | 830.00 | 8.24 | 8.20 | 9.95 | -1.24 | -13.08% | 10 | 71 | 17.57% |
| COST240802P00835000 | 2024-06-26 3:41PM EDT | 835.00 | 8.84 | 9.20 | 11.50 | 0.00 | - | 21 | 50 | 17.31% |
| COST240802P00840000 | 2024-06-28 2:31PM EDT | 840.00 | 12.20 | 10.30 | 15.05 | +0.11 | +0.91% | 5 | 129 | 18.82% |
| COST240802P00845000 | 2024-06-28 2:31PM EDT | 845.00 | 14.15 | 9.80 | 18.00 | -0.39 | -2.68% | 18 | 33 | 19.49% |
| COST240802P00850000 | 2024-06-28 1:19PM EDT | 850.00 | 15.37 | 14.75 | 19.30 | -1.22 | -7.35% | 12 | 22 | 18.38% |
| COST240802P00855000 | 2024-06-28 1:19PM EDT | 855.00 | 17.49 | 17.50 | 19.90 | +3.78 | +27.57% | 5 | 6 | 16.41% |
| COST240802P00860000 | 2024-06-28 11:10AM EDT | 860.00 | 20.41 | 20.05 | 22.35 | +0.16 | +0.79% | 1 | 7 | 15.98% |
| COST240802P00865000 | 2024-06-20 2:12PM EDT | 865.00 | 19.25 | 22.85 | 25.75 | 0.00 | - | - | 4 | 16.26% |
| COST240802P00870000 | 2024-06-20 2:12PM EDT | 870.00 | 21.70 | 26.10 | 30.35 | 0.00 | - | - | 3 | 17.58% |
| COST240802P00875000 | 2024-06-18 1:37PM EDT | 875.00 | 21.35 | 29.40 | 35.10 | 0.00 | - | - | 1 | 18.95% |
| COST240802P00890000 | 2024-06-24 10:43AM EDT | 890.00 | 47.15 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 19.81% |
| COST240802P00915000 | 2024-06-21 11:23AM EDT | 915.00 | 55.95 | 60.60 | 69.65 | 0.00 | - | 1 | 0 | 22.61% |
| COST240802P00930000 | 2024-06-18 1:04PM EDT | 930.00 | 59.45 | 75.00 | 84.95 | 0.00 | - | - | 0 | 26.34% |
| COST240802P00940000 | 2024-06-18 1:04PM EDT | 940.00 | 68.45 | 85.00 | 94.50 | 0.00 | - | - | 0 | 27.63% |
© 2024 Yahoo. All rights reserved.