Canada markets open in 8 hours 58 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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250117C002300002023-01-13 2:56PM EST230.00269.28299.00309.000.00-2054.37%
COST250117C002500002023-01-31 3:20PM EST250.00277.44282.00290.950.00-1051.93%
COST250117C002600002022-11-14 3:05PM EST260.00280.00245.75251.650.00-37370.00%
COST250117C002700002023-01-27 9:54AM EST270.00255.00265.00274.000.00-1053.39%
COST250117C002800002023-01-26 2:08PM EST280.00239.66256.00265.950.00-36052.51%
COST250117C002900002022-10-11 8:53AM EST290.00212.300.000.000.00-280.00%
COST250117C003000002023-01-27 3:33PM EST300.00232.34240.05247.700.00-7049.25%
COST250117C003100002022-12-30 9:32AM EST310.00181.00218.85225.000.00-1238.51%
COST250117C003200002023-01-30 3:51PM EST320.00213.50223.25230.800.00-5046.95%
COST250117C003300002023-02-01 11:57AM EST330.00210.00214.20222.900.00-6046.12%
COST250117C003400002023-01-27 3:37PM EST340.00199.42206.25214.050.00-30044.72%
COST250117C003500002023-01-27 3:18PM EST350.00191.80198.30205.750.00-3043.64%
COST250117C003600002023-01-27 3:22PM EST360.00183.21190.60197.400.00-20042.53%
COST250117C003700002023-01-10 12:45PM EST370.00157.50182.45189.350.00-2041.56%
COST250117C003800002023-02-06 1:41PM EST380.00176.40174.30181.45+34.55+24.36%1040.64%
COST250117C003900002023-02-02 9:33AM EST390.00175.10167.00173.650.00-1039.75%
COST250117C004000002023-02-03 10:26AM EST400.00164.60159.65165.850.00-1038.84%
COST250117C004100002023-02-02 11:23AM EST410.00163.70152.25158.250.00-1037.99%
COST250117C004200002023-01-17 3:46PM EST420.00128.10145.10151.350.00-2037.42%
COST250117C004300002023-02-01 2:07PM EST430.00133.30137.75143.450.00-2036.39%
COST250117C004400002023-02-02 12:49PM EST440.00138.50130.70136.400.00-3035.68%
COST250117C004500002023-02-06 10:28AM EST450.00126.98123.90129.60+9.98+8.53%1035.03%
COST250117C004600002023-02-03 3:18PM EST460.00119.25117.50122.900.00-1034.39%
COST250117C004700002023-02-06 2:21PM EST470.00114.50110.80116.55+10.50+10.10%2033.83%
COST250117C004800002023-02-06 9:45AM EST480.00105.10104.00110.80+5.10+5.10%2033.46%
COST250117C004900002023-02-01 3:01PM EST490.00102.4598.75104.050.00-2032.66%
COST250117C005000002023-02-03 11:49AM EST500.0097.0092.5098.350.00-1032.21%
COST250117C005100002023-02-02 10:46AM EST510.0097.9686.7092.650.00-2031.70%
COST250117C005200002023-02-03 1:42PM EST520.0082.4581.3587.050.00-19031.18%
COST250117C005300002023-02-02 2:04PM EST530.0083.5076.3581.600.00-4030.66%
COST250117C005400002023-02-03 12:49PM EST540.0075.0071.1576.500.00-2030.22%
COST250117C005500002023-02-02 11:26AM EST550.0074.2866.0571.700.00-1029.82%
COST250117C005600002023-02-01 3:50PM EST560.0064.7961.3067.150.00-2029.45%
COST250117C005700002023-02-02 11:27AM EST570.0064.6656.9062.600.00-2029.03%
COST250117C005800002023-02-06 10:23AM EST580.0055.0452.7558.30-5.46-9.02%2028.64%
COST250117C005900002023-02-06 9:40AM EST590.0050.5249.9054.30-0.08-0.16%21028.30%
COST250117C006000002023-02-03 3:02PM EST600.0047.1446.5550.450.00-7027.96%
COST250117C006100002023-02-06 9:33AM EST610.0042.2041.3546.75-0.80-1.86%1027.61%
COST250117C006200002023-02-06 9:40AM EST620.0039.7237.8043.45+0.02+0.05%8027.35%
COST250117C006300002023-02-03 11:29AM EST630.0038.3535.2039.700.00-1026.86%
COST250117C006400002023-01-23 10:33AM EST640.0029.2032.1036.450.00-3026.50%
COST250117C006500002023-01-26 2:16PM EST650.0024.9029.7533.450.00-2026.17%
COST250117C006600002023-02-02 10:46AM EST660.0032.4026.8031.000.00-1026.00%
COST250117C006800002023-01-31 3:22PM EST680.0020.7022.3526.050.00-3025.47%
COST250117C007000002023-01-30 10:00AM EST700.0016.2818.2522.050.00-1025.11%
COST250117C007200002023-01-23 10:21AM EST720.0014.3514.8518.450.00-1024.72%
COST250117C007400002023-02-02 12:07PM EST740.0013.9112.1515.300.00-2024.32%
COST250117C007600002023-01-13 2:56PM EST760.0011.759.9512.600.00-1023.94%
COST250117C007800002023-01-27 11:54AM EST780.007.908.2510.200.00-1023.52%
COST250117C008000002023-02-06 10:04AM EST800.007.256.508.75+0.25+3.57%2023.51%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250117P002300002023-02-06 10:42AM EST230.003.002.953.55+0.30+11.11%1035.37%
COST250117P002400002023-02-01 9:46AM EST240.003.852.763.950.00-2034.48%
COST250117P002500002023-02-06 10:42AM EST250.003.803.104.35-0.50-11.63%2033.56%
COST250117P002600002023-02-01 9:45AM EST260.004.353.504.850.00-1032.78%
COST250117P002700002023-02-01 9:45AM EST270.005.304.005.350.00-1031.95%
COST250117P002800002023-01-23 1:00PM EST280.006.704.505.950.00-1031.22%
COST250117P002900002023-01-24 2:46PM EST290.007.005.256.550.00-1030.45%
COST250117P003000002023-01-30 11:28AM EST300.007.035.807.200.00-1029.69%
COST250117P003100002023-01-27 11:54AM EST310.007.606.608.000.00-1029.05%
COST250117P003200002023-01-17 3:58PM EST320.0011.707.408.800.00-1028.36%
COST250117P003300002023-01-25 1:11PM EST330.0011.208.459.750.00-1027.75%
COST250117P003400002023-01-30 12:08PM EST340.0010.609.3510.600.00-1027.01%
COST250117P003500002023-02-03 3:43PM EST350.0010.8110.1512.050.00-2026.68%
COST250117P003600002022-10-21 9:50AM EST360.0025.8517.4019.850.00-1730.35%
COST250117P003700002023-02-03 11:18AM EST370.0013.1012.6514.200.00-1025.27%
COST250117P003800002023-01-24 1:56PM EST380.0017.5514.3015.850.00-2024.86%
COST250117P003900002023-01-31 1:08PM EST390.0017.3515.4517.300.00-2024.25%
COST250117P004000002023-02-06 2:29PM EST400.0018.5017.5519.25+0.60+3.35%1023.86%
COST250117P004100002023-02-06 11:33AM EST410.0019.8019.4521.15-0.85-4.12%1023.37%
COST250117P004200002023-02-06 10:29AM EST420.0022.2521.1523.35+0.75+3.49%4022.95%
COST250117P004300002023-02-02 2:12PM EST430.0023.6222.8525.450.00-5022.41%
COST250117P004400002023-02-02 2:12PM EST440.0025.3025.6528.000.00-6022.00%
COST250117P004500002023-02-03 3:12PM EST450.0029.9827.9030.350.00-2021.43%
COST250117P004600002023-02-01 3:14PM EST460.0032.0031.3033.100.00-6020.95%
COST250117P004700002023-02-02 10:37AM EST470.0032.1833.5536.750.00-3020.75%
COST250117P004800002023-02-03 12:46PM EST480.0037.4337.2539.850.00-10020.24%
COST250117P004900002023-02-03 12:46PM EST490.0040.6840.2542.950.00-10019.66%
COST250117P005000002023-02-02 11:21AM EST500.0041.8843.4547.050.00-5019.35%
COST250117P005100002023-02-06 9:50AM EST510.0049.8447.8550.50+4.84+10.76%1018.72%
COST250117P005200002023-02-03 10:03AM EST520.0052.5051.1554.600.00-18018.23%
COST250117P005300002023-02-01 3:08PM EST530.0056.8055.0559.500.00-1017.92%
COST250117P005400002023-01-30 10:27AM EST540.0066.7261.3563.900.00-1017.34%
COST250117P005500002023-01-27 2:26PM EST550.0071.6065.6568.700.00-4016.79%
COST250117P005600002022-12-23 2:29PM EST560.00113.0295.0599.400.00-18625.25%
COST250117P005700002023-01-25 11:57AM EST570.0094.8575.3079.550.00-2015.78%
COST250117P005800002022-12-23 2:29PM EST580.00127.76108.80113.250.00-11225.36%
COST250117P005900002022-12-14 3:46PM EST590.00122.00113.60118.600.00-47824.77%
COST250117P006000002022-12-28 9:36AM EST600.00143.50102.35107.850.00-109618.08%
COST250117P006100002022-12-27 10:23AM EST610.00154.00115.45119.650.00-2010719.68%
COST250117P006200002022-10-18 8:37AM EST620.00154.80123.65128.350.00--2020.03%
COST250117P006300002023-01-13 2:56PM EST630.00150.07115.35120.950.00--012.79%
COST250117P006500002022-10-28 1:45PM EST650.00149.45128.95134.600.00-10407.61%
COST250117P006600002023-01-31 2:57PM EST660.00152.10140.95147.600.00-2012.25%
COST250117P006800002022-10-21 1:50PM EST680.00206.50161.90165.400.00-1010.73%
COST250117P007000002023-01-31 2:52PM EST700.00191.88179.55189.000.00-2015.59%
COST250117P007200002022-10-25 12:11PM EST720.00225.94185.85189.900.00--00.00%
COST250117P007400002022-09-29 12:28PM EST740.00263.05227.40231.550.00--019.57%
COST250117P008000002023-01-31 2:57PM EST800.00291.72279.50289.000.00-4020.32%