COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250117C002300002023-05-26 1:02PM EDT230.00288.000.000.000.00-100.00%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.10286.750.00-2051.93%
COST250117C002500002023-05-30 11:16AM EDT250.00269.880.000.000.00-300.00%
COST250117C002600002023-03-07 4:00PM EDT260.00249.81239.05248.950.00-12580.00%
COST250117C002700002023-03-08 4:20PM EDT270.00238.29230.60239.800.00-121140.00%
COST250117C002800002023-04-06 3:29PM EDT280.00225.75236.35242.700.00-210038.97%
COST250117C002900002023-04-20 11:52AM EDT290.00240.00224.00233.500.00-210537.98%
COST250117C003000002023-05-30 10:29AM EDT300.00227.000.000.000.00-100.00%
COST250117C003100002023-03-24 2:21PM EDT310.00209.50217.10223.250.00-67142.78%
COST250117C003200002023-03-24 2:19PM EDT320.00200.25208.85214.800.00-43641.95%
COST250117C003300002023-06-01 2:59PM EDT330.00208.800.000.000.00-900.00%
COST250117C003400002023-04-19 12:54PM EDT340.00186.40182.00191.000.00-24935.36%
COST250117C003500002023-05-30 2:58PM EDT350.00188.300.000.000.00-300.00%
COST250117C003600002023-04-04 12:27PM EDT360.00171.44161.95166.400.00-44728.58%
COST250117C003700002023-04-24 3:00PM EDT370.00173.20147.95152.000.00-24323.65%
COST250117C003800002023-05-01 11:05AM EDT380.00154.15164.30169.250.00-18539.09%
COST250117C003900002023-05-17 2:34PM EDT390.00146.110.000.000.00-400.00%
COST250117C004000002023-06-01 12:33PM EDT400.00148.700.000.000.00-100.00%
COST250117C004100002023-05-03 3:46PM EDT410.00128.050.000.000.00-400.00%
COST250117C004200002023-05-25 2:34PM EDT420.00117.650.000.000.00-800.00%
COST250117C004300002023-05-24 11:18AM EDT430.00106.300.000.000.00-100.00%
COST250117C004400002023-05-31 3:02PM EDT440.00123.000.000.000.00-200.00%
COST250117C004500002023-05-24 1:00PM EDT450.0093.200.000.000.00-100.00%
COST250117C004600002023-05-31 3:16PM EDT460.00109.000.000.000.00-100.00%
COST250117C004700002023-06-01 10:09AM EDT470.0098.000.000.000.00-100.00%
COST250117C004800002023-05-31 3:13PM EDT480.0096.000.000.000.00-300.00%
COST250117C004900002023-06-01 10:19AM EDT490.0083.950.000.000.00-100.00%
COST250117C005000002023-05-31 3:32PM EDT500.0085.000.000.000.00-2100.00%
COST250117C005100002023-06-01 11:38AM EDT510.0074.450.000.000.00-700.00%
COST250117C005200002023-06-01 12:14PM EDT520.0067.700.000.000.00-100.20%
COST250117C005300002023-06-01 12:14PM EDT530.0065.050.000.000.00-100.78%
COST250117C005400002023-05-26 2:32PM EDT540.0061.410.000.000.00-300.78%
COST250117C005500002023-06-01 10:40AM EDT550.0052.850.000.000.00-101.56%
COST250117C005600002023-06-01 1:07PM EDT560.0051.000.000.000.00-601.56%
COST250117C005700002023-05-31 10:51AM EDT570.0047.200.000.000.00-201.56%
COST250117C005800002023-05-26 1:27PM EDT580.0041.550.000.000.00-301.56%
COST250117C005900002023-05-31 11:35AM EDT590.0040.250.000.000.00-101.56%
COST250117C006000002023-06-01 3:25PM EDT600.0035.450.000.000.00-803.13%
COST250117C006100002023-06-01 3:09PM EDT610.0032.700.000.000.00-503.13%
COST250117C006200002023-06-01 3:25PM EDT620.0028.800.000.000.00-203.13%
COST250117C006300002023-05-26 9:33AM EDT630.0020.250.000.000.00-3503.13%
COST250117C006400002023-05-26 1:42PM EDT640.0022.450.000.000.00-603.13%
COST250117C006500002023-05-31 12:32PM EDT650.0021.700.000.000.00-3003.13%
COST250117C006600002023-05-31 1:02PM EDT660.0019.000.000.000.00-103.13%
COST250117C006800002023-05-15 2:15PM EDT680.0014.700.000.000.00-203.13%
COST250117C007000002023-05-31 12:14PM EDT700.0012.150.000.000.00-106.25%
COST250117C007200002023-05-30 2:42PM EDT720.008.400.000.000.00-106.25%
COST250117C007400002023-04-24 10:42AM EDT740.007.654.255.150.00-110719.87%
COST250117C007600002023-05-02 3:41PM EDT760.005.104.906.150.00-22421.80%
COST250117C007800002023-05-24 11:39AM EDT780.002.580.000.000.00-206.25%
COST250117C008000002023-06-01 3:57PM EDT800.003.160.000.000.00-106.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250117P002300002023-06-01 1:28PM EDT230.002.250.000.000.00-7012.50%
COST250117P002400002023-05-31 11:29AM EDT240.002.810.000.000.00-3012.50%
COST250117P002500002023-05-31 11:28AM EDT250.002.730.000.000.00-4012.50%
COST250117P002600002023-02-21 3:35PM EDT260.005.003.705.250.00-21436.25%
COST250117P002700002023-05-05 1:26PM EDT270.005.050.000.000.00-2012.50%
COST250117P002800002023-03-28 2:45PM EDT280.005.754.255.500.00-33833.23%
COST250117P002900002023-06-01 9:55AM EDT290.004.830.000.000.00-106.25%
COST250117P003000002023-05-26 11:35AM EDT300.005.600.000.000.00-206.25%
COST250117P003100002023-04-14 12:45PM EDT310.007.376.558.000.00-26131.49%
COST250117P003200002023-05-24 12:43PM EDT320.008.800.000.000.00-106.25%
COST250117P003300002023-06-01 2:22PM EDT330.007.400.000.000.00-106.25%
COST250117P003400002023-06-01 3:24PM EDT340.008.300.000.000.00-406.25%
COST250117P003500002023-05-26 12:36PM EDT350.009.500.000.000.00-1206.25%
COST250117P003600002023-05-22 2:45PM EDT360.0012.750.000.000.00-106.25%
COST250117P003700002023-05-31 12:41PM EDT370.0011.850.000.000.00-106.25%
COST250117P003800002023-05-22 12:16PM EDT380.0016.250.000.000.00-206.25%
COST250117P003900002023-05-30 12:49PM EDT390.0015.400.000.000.00-303.13%
COST250117P004000002023-05-31 3:13PM EDT400.0016.000.000.000.00-103.13%
COST250117P004100002023-05-22 12:31PM EDT410.0021.850.000.000.00-5003.13%
COST250117P004200002023-05-26 11:01AM EDT420.0023.900.000.000.00-303.13%
COST250117P004300002023-05-16 3:11PM EDT430.0025.150.000.000.00-203.13%
COST250117P004400002023-05-26 12:11PM EDT440.0026.220.000.000.00-203.13%
COST250117P004500002023-05-31 3:26PM EDT450.0026.270.000.000.00-301.56%
COST250117P004600002023-05-26 3:41PM EDT460.0030.450.000.000.00-101.56%
COST250117P004700002023-05-26 1:51PM EDT470.0033.150.000.000.00-201.56%
COST250117P004800002023-05-23 2:31PM EDT480.0044.400.000.000.00-100.78%
COST250117P004900002023-05-31 11:23AM EDT490.0038.750.000.000.00-200.78%
COST250117P005000002023-06-01 11:03AM EDT500.0045.250.000.000.00-100.39%
COST250117P005100002023-05-30 9:43AM EDT510.0046.100.000.000.00-300.10%
COST250117P005200002023-05-26 2:43PM EDT520.0050.750.000.000.00-100.00%
COST250117P005300002023-05-31 10:36AM EDT530.0056.550.000.000.00-500.00%
COST250117P005400002023-05-26 12:11PM EDT540.0063.420.000.000.00-200.00%
COST250117P005500002023-04-17 12:19PM EDT550.0075.0073.5076.500.00-16220.70%
COST250117P005600002023-03-28 2:28PM EDT560.0087.1076.8080.300.00-5111319.58%
COST250117P005700002023-05-02 10:46AM EDT570.0091.0577.6080.900.00-12517.00%
COST250117P005800002023-06-01 3:09PM EDT580.0079.800.000.000.00-400.00%
COST250117P005900002023-06-01 3:08PM EDT590.0086.400.000.000.00-1300.00%
COST250117P006000002023-06-01 3:08PM EDT600.0093.400.000.000.00-1400.00%
COST250117P006100002023-06-01 3:09PM EDT610.00100.750.000.000.00-600.00%
COST250117P006200002023-05-31 11:03AM EDT620.00112.150.000.000.00-300.00%
COST250117P006300002023-02-13 12:58PM EDT630.00128.20142.85149.850.00-1026.83%
COST250117P006400002023-05-30 11:16AM EDT640.00136.120.000.000.00-300.00%
COST250117P006500002022-10-28 2:45PM EDT650.00149.45128.95134.600.00-10400.00%
COST250117P006600002023-01-31 3:57PM EDT660.00152.10170.80177.750.00-2028.56%
COST250117P006800002022-10-21 2:50PM EDT680.00206.50161.90165.400.00-100.00%
COST250117P007000002023-01-31 3:52PM EDT700.00191.88209.00219.000.00-2032.27%
COST250117P007200002022-10-25 1:11PM EDT720.00225.94185.85189.900.00--00.00%
COST250117P007400002022-09-29 1:28PM EDT740.00263.05227.40231.550.00--019.03%
COST250117P008000002023-05-15 12:56PM EDT800.00298.960.000.000.00-100.00%