Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EST. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-11-29 9:44AM EST | 230.00 | 372.00 | 388.65 | 393.25 | 0.00 | - | 2 | 31 | 66.31% |
| COST250117C00240000 | 2023-03-21 9:33AM EST | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00250000 | 2023-11-20 11:53AM EST | 250.00 | 343.10 | 369.90 | 374.20 | 0.00 | - | 1 | 20 | 63.06% |
| COST250117C00260000 | 2023-11-27 1:33PM EST | 260.00 | 351.50 | 360.10 | 366.35 | 0.00 | - | 37 | 40 | 62.39% |
| COST250117C00270000 | 2023-12-05 10:19AM EST | 270.00 | 348.00 | 351.60 | 356.45 | 0.00 | - | 1 | 46 | 61.13% |
| COST250117C00280000 | 2023-11-16 1:33PM EST | 280.00 | 315.47 | 342.10 | 346.05 | 0.00 | - | 1 | 58 | 58.87% |
| COST250117C00290000 | 2023-11-27 10:59AM EST | 290.00 | 323.91 | 332.15 | 338.20 | 0.00 | - | 1 | 105 | 58.01% |
| COST250117C00300000 | 2023-12-06 3:03PM EST | 300.00 | 321.57 | 323.75 | 329.40 | 0.00 | - | 3 | 102 | 57.46% |
| COST250117C00310000 | 2023-10-23 8:47AM EST | 310.00 | 253.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| COST250117C00320000 | 2023-09-21 2:16PM EST | 320.00 | 260.16 | 248.50 | 258.50 | 0.00 | - | 11 | 30 | 0.00% |
| COST250117C00330000 | 2023-06-30 8:30AM EST | 330.00 | 229.80 | 252.50 | 260.80 | 0.00 | - | 10 | 36 | 0.00% |
| COST250117C00340000 | 2023-11-10 10:54AM EST | 340.00 | 250.94 | 286.15 | 291.25 | 0.00 | - | 4 | 30 | 51.25% |
| COST250117C00350000 | 2023-12-05 3:22PM EST | 350.00 | 271.91 | 277.40 | 281.75 | 0.00 | - | 1 | 43 | 50.08% |
| COST250117C00360000 | 2023-10-12 2:41PM EST | 360.00 | 228.89 | 237.55 | 242.00 | 0.00 | - | 1 | 37 | 0.00% |
| COST250117C00370000 | 2023-09-27 11:57AM EST | 370.00 | 220.00 | 195.00 | 204.15 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00380000 | 2023-12-05 10:21AM EST | 380.00 | 250.95 | 250.20 | 255.15 | +2.95 | +1.19% | 1 | 83 | 48.86% |
| COST250117C00390000 | 2023-10-10 2:46PM EST | 390.00 | 201.09 | 197.55 | 203.10 | 0.00 | - | 20 | 24 | 0.00% |
| COST250117C00400000 | 2023-12-08 1:27PM EST | 400.00 | 233.00 | 231.85 | 236.35 | +9.11 | +4.07% | 1 | 58 | 45.88% |
| COST250117C00410000 | 2023-12-05 3:44PM EST | 410.00 | 220.00 | 222.70 | 227.75 | 0.00 | - | 10 | 39 | 44.97% |
| COST250117C00420000 | 2023-08-10 9:44AM EST | 420.00 | 183.20 | 167.70 | 171.45 | 0.00 | - | 1 | 65 | 0.00% |
| COST250117C00430000 | 2023-12-08 1:30PM EST | 430.00 | 207.75 | 205.10 | 209.50 | +23.65 | +12.85% | 4 | 69 | 42.40% |
| COST250117C00440000 | 2023-12-08 1:28PM EST | 440.00 | 198.65 | 196.75 | 201.20 | +0.75 | +0.38% | 6 | 101 | 41.62% |
| COST250117C00450000 | 2023-11-15 12:16PM EST | 450.00 | 180.00 | 190.00 | 193.15 | 0.00 | - | 1 | 154 | 40.96% |
| COST250117C00460000 | 2023-12-06 11:38AM EST | 460.00 | 175.85 | 181.30 | 183.40 | 0.00 | - | 1 | 154 | 39.26% |
| COST250117C00470000 | 2023-11-14 11:52AM EST | 470.00 | 156.73 | 172.90 | 175.30 | 0.00 | - | 10 | 96 | 38.51% |
| COST250117C00480000 | 2023-12-07 12:16PM EST | 480.00 | 164.00 | 163.85 | 168.45 | 0.00 | - | 2 | 145 | 38.39% |
| COST250117C00490000 | 2023-11-29 10:12AM EST | 490.00 | 138.10 | 154.85 | 159.20 | 0.00 | - | 1 | 95 | 36.94% |
| COST250117C00500000 | 2023-12-08 11:22AM EST | 500.00 | 149.08 | 147.95 | 150.25 | +0.58 | +0.39% | 2 | 224 | 35.64% |
| COST250117C00510000 | 2023-12-06 12:46PM EST | 510.00 | 136.32 | 139.70 | 142.25 | 0.00 | - | 1 | 58 | 34.79% |
| COST250117C00520000 | 2023-11-27 12:13PM EST | 520.00 | 123.30 | 130.75 | 134.40 | 0.00 | - | 1 | 150 | 33.97% |
| COST250117C00530000 | 2023-12-06 12:58PM EST | 530.00 | 121.80 | 124.15 | 126.40 | 0.00 | - | 12 | 223 | 33.04% |
| COST250117C00540000 | 2023-12-06 12:46PM EST | 540.00 | 113.52 | 116.90 | 119.60 | 0.00 | - | 2 | 148 | 32.61% |
| COST250117C00550000 | 2023-12-07 12:51PM EST | 550.00 | 110.00 | 109.25 | 112.25 | 0.00 | - | 3 | 368 | 31.86% |
| COST250117C00560000 | 2023-12-07 3:55PM EST | 560.00 | 102.70 | 101.75 | 105.05 | 0.00 | - | 1 | 327 | 31.13% |
| COST250117C00570000 | 2023-12-07 11:33AM EST | 570.00 | 95.10 | 95.10 | 98.20 | 0.00 | - | 1 | 271 | 30.49% |
| COST250117C00580000 | 2023-12-08 9:30AM EST | 580.00 | 87.90 | 88.85 | 92.50 | -2.10 | -2.33% | 6 | 209 | 30.25% |
| COST250117C00590000 | 2023-12-08 9:37AM EST | 590.00 | 81.20 | 82.85 | 85.85 | +0.40 | +0.50% | 16 | 785 | 29.56% |
| COST250117C00600000 | 2023-12-08 2:28PM EST | 600.00 | 76.91 | 76.50 | 78.35 | +0.24 | +0.31% | 8 | 439 | 28.46% |
| COST250117C00610000 | 2023-12-08 2:51PM EST | 610.00 | 72.30 | 69.75 | 73.10 | +1.00 | +1.40% | 18 | 202 | 28.18% |
| COST250117C00620000 | 2023-12-08 10:38AM EST | 620.00 | 64.80 | 64.80 | 67.55 | +0.20 | +0.31% | 2 | 156 | 27.71% |
| COST250117C00630000 | 2023-12-08 10:37AM EST | 630.00 | 59.35 | 59.25 | 60.70 | +0.95 | +1.63% | 2 | 82 | 26.65% |
| COST250117C00640000 | 2023-12-08 10:37AM EST | 640.00 | 54.25 | 52.45 | 55.75 | -0.23 | -0.42% | 4 | 229 | 26.25% |
| COST250117C00650000 | 2023-12-07 3:50PM EST | 650.00 | 49.00 | 49.25 | 50.05 | 0.00 | - | 15 | 682 | 25.48% |
| COST250117C00660000 | 2023-12-07 11:48AM EST | 660.00 | 43.87 | 44.10 | 49.40 | -0.73 | -1.64% | 4 | 772 | 26.59% |
| COST250117C00680000 | 2023-12-08 3:06PM EST | 680.00 | 36.50 | 35.75 | 37.80 | +0.77 | +2.16% | 10 | 315 | 24.51% |
| COST250117C00700000 | 2023-12-08 2:04PM EST | 700.00 | 28.75 | 28.15 | 31.45 | +0.50 | +1.77% | 23 | 485 | 24.16% |
| COST250117C00720000 | 2023-12-07 11:07AM EST | 720.00 | 23.02 | 22.35 | 25.20 | 0.00 | - | 8 | 330 | 23.51% |
| COST250117C00740000 | 2023-12-04 2:28PM EST | 740.00 | 14.10 | 17.35 | 18.35 | 0.00 | - | 2 | 613 | 22.14% |
| COST250117C00760000 | 2023-12-08 2:26PM EST | 760.00 | 13.62 | 13.05 | 15.25 | +0.63 | +4.85% | 12 | 438 | 22.21% |
| COST250117C00780000 | 2023-12-06 1:50PM EST | 780.00 | 10.65 | 10.50 | 11.15 | 0.00 | - | 1 | 178 | 21.37% |
| COST250117C00800000 | 2023-12-08 2:13PM EST | 800.00 | 7.95 | 7.75 | 8.50 | -0.13 | -1.61% | 116 | 393 | 21.01% |
| COST250117C00820000 | 2023-12-08 11:02AM EST | 820.00 | 6.50 | 5.75 | 7.45 | +0.35 | +5.69% | 4 | 169 | 21.51% |
| COST250117C00840000 | 2023-12-08 10:58AM EST | 840.00 | 5.00 | 4.05 | 5.00 | +0.30 | +6.38% | 6 | 212 | 20.60% |
| COST250117C00860000 | 2023-12-07 11:49AM EST | 860.00 | 3.54 | 2.44 | 4.35 | 0.00 | - | 1 | 425 | 21.04% |
| COST250117C00880000 | 2023-12-08 2:44PM EST | 880.00 | 2.78 | 1.58 | 3.90 | -0.14 | -4.79% | 26 | 264 | 21.57% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-12-05 3:13PM EST | 230.00 | 0.36 | 0.01 | 0.90 | 0.00 | - | 9 | 356 | 42.81% |
| COST250117P00240000 | 2023-11-28 10:26AM EST | 240.00 | 0.50 | 0.00 | 1.48 | 0.00 | - | 1 | 62 | 44.26% |
| COST250117P00250000 | 2023-11-27 2:45PM EST | 250.00 | 0.60 | 0.00 | 3.20 | 0.00 | - | 2 | 137 | 48.55% |
| COST250117P00260000 | 2023-12-06 2:26PM EST | 260.00 | 0.58 | 0.00 | 3.30 | 0.00 | - | 8 | 69 | 46.90% |
| COST250117P00270000 | 2023-11-03 2:46PM EST | 270.00 | 1.84 | 0.01 | 4.70 | 0.00 | - | 20 | 67 | 48.38% |
| COST250117P00280000 | 2023-12-08 12:54PM EST | 280.00 | 0.96 | 0.40 | 0.93 | +0.11 | +12.94% | 10 | 77 | 34.96% |
| COST250117P00290000 | 2023-12-08 10:06AM EST | 290.00 | 0.95 | 0.07 | 1.60 | -0.55 | -36.67% | 2 | 33 | 36.47% |
| COST250117P00300000 | 2023-12-04 9:30AM EST | 300.00 | 1.29 | 0.37 | 3.80 | 0.00 | - | 1 | 88 | 41.00% |
| COST250117P00310000 | 2023-12-07 12:11PM EST | 310.00 | 1.50 | 0.39 | 2.01 | 0.00 | - | 10 | 58 | 34.86% |
| COST250117P00320000 | 2023-12-05 11:34AM EST | 320.00 | 1.50 | 0.47 | 5.40 | 0.00 | - | 1 | 72 | 40.72% |
| COST250117P00330000 | 2023-11-27 3:04PM EST | 330.00 | 2.19 | 0.00 | 5.65 | 0.00 | - | 30 | 54 | 39.48% |
| COST250117P00340000 | 2023-11-06 2:26PM EST | 340.00 | 3.75 | 0.00 | 4.30 | 0.00 | - | 11 | 40 | 35.61% |
| COST250117P00350000 | 2023-12-07 11:18AM EST | 350.00 | 2.26 | 1.40 | 3.00 | 0.00 | - | 5 | 114 | 31.64% |
| COST250117P00360000 | 2023-12-05 3:41PM EST | 360.00 | 2.64 | 0.97 | 5.35 | 0.00 | - | 2 | 144 | 34.31% |
| COST250117P00370000 | 2023-11-15 1:49PM EST | 370.00 | 3.84 | 0.01 | 6.30 | 0.00 | - | 1 | 151 | 34.15% |
| COST250117P00380000 | 2023-11-24 11:58AM EST | 380.00 | 3.83 | 3.00 | 6.05 | 0.00 | - | 1 | 349 | 32.34% |
| COST250117P00390000 | 2023-11-24 12:18PM EST | 390.00 | 4.50 | 0.50 | 6.45 | 0.00 | - | 2 | 386 | 31.40% |
| COST250117P00400000 | 2023-12-08 1:00PM EST | 400.00 | 4.05 | 2.55 | 4.85 | -0.37 | -8.37% | 4 | 788 | 27.92% |
| COST250117P00410000 | 2023-12-05 1:32PM EST | 410.00 | 4.90 | 3.40 | 5.05 | 0.00 | - | 1 | 527 | 26.86% |
| COST250117P00420000 | 2023-12-08 1:53PM EST | 420.00 | 5.15 | 4.95 | 5.35 | -0.40 | -7.21% | 2 | 281 | 25.92% |
| COST250117P00430000 | 2023-12-05 1:03PM EST | 430.00 | 6.25 | 5.65 | 6.05 | 0.00 | - | 1 | 132 | 25.41% |
| COST250117P00440000 | 2023-12-04 9:52AM EST | 440.00 | 7.22 | 6.45 | 6.85 | 0.00 | - | 1 | 248 | 24.94% |
| COST250117P00450000 | 2023-12-07 3:32PM EST | 450.00 | 7.70 | 7.05 | 7.65 | 0.00 | - | 1 | 981 | 24.38% |
| COST250117P00460000 | 2023-12-06 10:29AM EST | 460.00 | 9.25 | 6.90 | 8.60 | 0.00 | - | 1 | 463 | 23.88% |
| COST250117P00470000 | 2023-12-08 11:05AM EST | 470.00 | 9.55 | 9.10 | 9.65 | -0.60 | -5.91% | 4 | 556 | 23.39% |
| COST250117P00480000 | 2023-12-07 12:16PM EST | 480.00 | 11.10 | 9.60 | 10.80 | 0.00 | - | 1 | 454 | 22.89% |
| COST250117P00490000 | 2023-12-07 1:24PM EST | 490.00 | 12.35 | 11.50 | 12.05 | 0.00 | - | 13 | 454 | 22.38% |
| COST250117P00500000 | 2023-12-07 3:36PM EST | 500.00 | 13.50 | 12.70 | 13.50 | 0.00 | - | 4 | 788 | 21.92% |
| COST250117P00510000 | 2023-12-08 1:43PM EST | 510.00 | 14.70 | 13.60 | 15.05 | -0.40 | -2.65% | 25 | 299 | 21.44% |
| COST250117P00520000 | 2023-12-08 12:20PM EST | 520.00 | 16.40 | 15.30 | 16.80 | -0.75 | -4.37% | 4 | 978 | 20.97% |
| COST250117P00530000 | 2023-12-08 11:03AM EST | 530.00 | 18.22 | 17.25 | 18.45 | -0.46 | -2.46% | 1 | 353 | 20.37% |
| COST250117P00540000 | 2023-12-08 11:56AM EST | 540.00 | 20.69 | 18.90 | 20.80 | -0.36 | -1.71% | 4 | 128 | 20.03% |
| COST250117P00550000 | 2023-12-08 2:25PM EST | 550.00 | 22.65 | 21.30 | 22.90 | -0.43 | -1.86% | 7 | 342 | 19.47% |
| COST250117P00560000 | 2023-12-07 12:28PM EST | 560.00 | 25.15 | 24.20 | 25.40 | -0.50 | -1.95% | 3 | 352 | 19.00% |
| COST250117P00570000 | 2023-12-08 11:28AM EST | 570.00 | 27.50 | 26.65 | 28.30 | -1.00 | -3.51% | 5 | 210 | 18.60% |
| COST250117P00580000 | 2023-12-07 3:54PM EST | 580.00 | 30.55 | 28.55 | 31.85 | -0.13 | -0.42% | 2 | 164 | 18.35% |
| COST250117P00590000 | 2023-12-08 11:27AM EST | 590.00 | 33.32 | 33.10 | 34.50 | -1.73 | -4.94% | 2 | 163 | 17.61% |
| COST250117P00600000 | 2023-12-08 11:28AM EST | 600.00 | 36.99 | 36.90 | 38.55 | -1.99 | -5.11% | 25 | 292 | 17.33% |
| COST250117P00610000 | 2023-12-07 3:11PM EST | 610.00 | 41.98 | 40.15 | 42.65 | 0.00 | - | 1 | 133 | 16.93% |
| COST250117P00620000 | 2023-12-07 3:11PM EST | 620.00 | 46.08 | 43.20 | 47.20 | 0.00 | - | 1 | 451 | 16.57% |
| COST250117P00630000 | 2023-12-04 2:44PM EST | 630.00 | 55.60 | 47.50 | 51.25 | 0.00 | - | 2 | 41 | 15.88% |
| COST250117P00640000 | 2023-12-08 12:40PM EST | 640.00 | 54.85 | 52.45 | 55.20 | -3.48 | -5.97% | 1 | 16 | 14.98% |
| COST250117P00650000 | 2023-12-08 1:18PM EST | 650.00 | 59.60 | 57.80 | 60.50 | -0.41 | -0.68% | 33 | 87 | 14.45% |
| COST250117P00660000 | 2023-12-07 1:45PM EST | 660.00 | 66.15 | 63.00 | 67.10 | 0.00 | - | 10 | 54 | 14.28% |
| COST250117P00680000 | 2023-12-08 12:54PM EST | 680.00 | 78.50 | 76.00 | 80.15 | +0.25 | +0.32% | 7 | 6 | 13.34% |
| COST250117P00700000 | 2023-12-08 2:28PM EST | 700.00 | 92.16 | 91.20 | 94.35 | -0.74 | -0.80% | 20 | 71 | 11.98% |
| COST250117P00720000 | 2023-12-06 10:45AM EST | 720.00 | 109.11 | 107.70 | 110.30 | -6.72 | -5.80% | 4 | 1 | 10.19% |
| COST250117P00740000 | 2023-12-07 1:29PM EST | 740.00 | 128.40 | 125.70 | 130.75 | 0.00 | - | 14 | 7 | 11.99% |
| COST250117P00760000 | 2023-09-12 11:45AM EST | 760.00 | 203.27 | 193.65 | 199.00 | 0.00 | - | - | 0 | 38.21% |
| COST250117P00780000 | 2023-12-07 1:29PM EST | 780.00 | 168.35 | 166.55 | 172.85 | 0.00 | - | 2 | 0 | 16.61% |
| COST250117P00800000 | 2023-11-16 9:35AM EST | 800.00 | 221.53 | 186.75 | 191.20 | 0.00 | - | 1 | 0 | 16.14% |
| COST250117P00820000 | 2023-08-30 1:37PM EST | 820.00 | 278.41 | 252.50 | 257.50 | 0.00 | - | - | 0 | 42.83% |
| COST250117P00840000 | 2023-09-27 1:45PM EST | 840.00 | 275.10 | 292.70 | 301.75 | 0.00 | - | 3 | 0 | 52.60% |
© 2023 Yahoo. All rights reserved.