COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-05-26 1:02PM EDT | 230.00 | 288.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00240000 | 2023-03-21 10:33AM EDT | 240.00 | 267.82 | 279.10 | 286.75 | 0.00 | - | 2 | 0 | 51.93% |
| COST250117C00250000 | 2023-05-30 11:16AM EDT | 250.00 | 269.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00260000 | 2023-03-07 4:00PM EDT | 260.00 | 249.81 | 239.05 | 248.95 | 0.00 | - | 12 | 58 | 0.00% |
| COST250117C00270000 | 2023-03-08 4:20PM EDT | 270.00 | 238.29 | 230.60 | 239.80 | 0.00 | - | 12 | 114 | 0.00% |
| COST250117C00280000 | 2023-04-06 3:29PM EDT | 280.00 | 225.75 | 236.35 | 242.70 | 0.00 | - | 2 | 100 | 38.97% |
| COST250117C00290000 | 2023-04-20 11:52AM EDT | 290.00 | 240.00 | 224.00 | 233.50 | 0.00 | - | 2 | 105 | 37.98% |
| COST250117C00300000 | 2023-05-30 10:29AM EDT | 300.00 | 227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00310000 | 2023-03-24 2:21PM EDT | 310.00 | 209.50 | 217.10 | 223.25 | 0.00 | - | 6 | 71 | 42.78% |
| COST250117C00320000 | 2023-03-24 2:19PM EDT | 320.00 | 200.25 | 208.85 | 214.80 | 0.00 | - | 4 | 36 | 41.95% |
| COST250117C00330000 | 2023-06-01 2:59PM EDT | 330.00 | 208.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST250117C00340000 | 2023-04-19 12:54PM EDT | 340.00 | 186.40 | 182.00 | 191.00 | 0.00 | - | 2 | 49 | 35.36% |
| COST250117C00350000 | 2023-05-30 2:58PM EDT | 350.00 | 188.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00360000 | 2023-04-04 12:27PM EDT | 360.00 | 171.44 | 161.95 | 166.40 | 0.00 | - | 4 | 47 | 28.58% |
| COST250117C00370000 | 2023-04-24 3:00PM EDT | 370.00 | 173.20 | 147.95 | 152.00 | 0.00 | - | 2 | 43 | 23.65% |
| COST250117C00380000 | 2023-05-01 11:05AM EDT | 380.00 | 154.15 | 164.30 | 169.25 | 0.00 | - | 1 | 85 | 39.09% |
| COST250117C00390000 | 2023-05-17 2:34PM EDT | 390.00 | 146.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00400000 | 2023-06-01 12:33PM EDT | 400.00 | 148.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00410000 | 2023-05-03 3:46PM EDT | 410.00 | 128.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00420000 | 2023-05-25 2:34PM EDT | 420.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST250117C00430000 | 2023-05-24 11:18AM EDT | 430.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00440000 | 2023-05-31 3:02PM EDT | 440.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00450000 | 2023-05-24 1:00PM EDT | 450.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00460000 | 2023-05-31 3:16PM EDT | 460.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00470000 | 2023-06-01 10:09AM EDT | 470.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00480000 | 2023-05-31 3:13PM EDT | 480.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117C00490000 | 2023-06-01 10:19AM EDT | 490.00 | 83.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00500000 | 2023-05-31 3:32PM EDT | 500.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST250117C00510000 | 2023-06-01 11:38AM EDT | 510.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST250117C00520000 | 2023-06-01 12:14PM EDT | 520.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST250117C00530000 | 2023-06-01 12:14PM EDT | 530.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117C00540000 | 2023-05-26 2:32PM EDT | 540.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST250117C00550000 | 2023-06-01 10:40AM EDT | 550.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117C00560000 | 2023-06-01 1:07PM EDT | 560.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST250117C00570000 | 2023-05-31 10:51AM EDT | 570.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117C00580000 | 2023-05-26 1:27PM EDT | 580.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST250117C00590000 | 2023-05-31 11:35AM EDT | 590.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117C00600000 | 2023-06-01 3:25PM EDT | 600.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST250117C00610000 | 2023-06-01 3:09PM EDT | 610.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST250117C00620000 | 2023-06-01 3:25PM EDT | 620.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117C00630000 | 2023-05-26 9:33AM EDT | 630.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| COST250117C00640000 | 2023-05-26 1:42PM EDT | 640.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250117C00650000 | 2023-05-31 12:32PM EDT | 650.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST250117C00660000 | 2023-05-31 1:02PM EDT | 660.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117C00680000 | 2023-05-15 2:15PM EDT | 680.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117C00700000 | 2023-05-31 12:14PM EDT | 700.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117C00720000 | 2023-05-30 2:42PM EDT | 720.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117C00740000 | 2023-04-24 10:42AM EDT | 740.00 | 7.65 | 4.25 | 5.15 | 0.00 | - | 1 | 107 | 19.87% |
| COST250117C00760000 | 2023-05-02 3:41PM EDT | 760.00 | 5.10 | 4.90 | 6.15 | 0.00 | - | 2 | 24 | 21.80% |
| COST250117C00780000 | 2023-05-24 11:39AM EDT | 780.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250117C00800000 | 2023-06-01 3:57PM EDT | 800.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-06-01 1:28PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST250117P00240000 | 2023-05-31 11:29AM EDT | 240.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST250117P00250000 | 2023-05-31 11:28AM EDT | 250.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST250117P00260000 | 2023-02-21 3:35PM EDT | 260.00 | 5.00 | 3.70 | 5.25 | 0.00 | - | 2 | 14 | 36.25% |
| COST250117P00270000 | 2023-05-05 1:26PM EDT | 270.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST250117P00280000 | 2023-03-28 2:45PM EDT | 280.00 | 5.75 | 4.25 | 5.50 | 0.00 | - | 3 | 38 | 33.23% |
| COST250117P00290000 | 2023-06-01 9:55AM EDT | 290.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00300000 | 2023-05-26 11:35AM EDT | 300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250117P00310000 | 2023-04-14 12:45PM EDT | 310.00 | 7.37 | 6.55 | 8.00 | 0.00 | - | 2 | 61 | 31.49% |
| COST250117P00320000 | 2023-05-24 12:43PM EDT | 320.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00330000 | 2023-06-01 2:22PM EDT | 330.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00340000 | 2023-06-01 3:24PM EDT | 340.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST250117P00350000 | 2023-05-26 12:36PM EDT | 350.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST250117P00360000 | 2023-05-22 2:45PM EDT | 360.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00370000 | 2023-05-31 12:41PM EDT | 370.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00380000 | 2023-05-22 12:16PM EDT | 380.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250117P00390000 | 2023-05-30 12:49PM EDT | 390.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250117P00400000 | 2023-05-31 3:13PM EDT | 400.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250117P00410000 | 2023-05-22 12:31PM EDT | 410.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| COST250117P00420000 | 2023-05-26 11:01AM EDT | 420.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250117P00430000 | 2023-05-16 3:11PM EDT | 430.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117P00440000 | 2023-05-26 12:11PM EDT | 440.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117P00450000 | 2023-05-31 3:26PM EDT | 450.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST250117P00460000 | 2023-05-26 3:41PM EDT | 460.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117P00470000 | 2023-05-26 1:51PM EDT | 470.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117P00480000 | 2023-05-23 2:31PM EDT | 480.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117P00490000 | 2023-05-31 11:23AM EDT | 490.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250117P00500000 | 2023-06-01 11:03AM EDT | 500.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250117P00510000 | 2023-05-30 9:43AM EDT | 510.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| COST250117P00520000 | 2023-05-26 2:43PM EDT | 520.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00530000 | 2023-05-31 10:36AM EDT | 530.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117P00540000 | 2023-05-26 12:11PM EDT | 540.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117P00550000 | 2023-04-17 12:19PM EDT | 550.00 | 75.00 | 73.50 | 76.50 | 0.00 | - | 1 | 62 | 20.70% |
| COST250117P00560000 | 2023-03-28 2:28PM EDT | 560.00 | 87.10 | 76.80 | 80.30 | 0.00 | - | 51 | 113 | 19.58% |
| COST250117P00570000 | 2023-05-02 10:46AM EDT | 570.00 | 91.05 | 77.60 | 80.90 | 0.00 | - | 1 | 25 | 17.00% |
| COST250117P00580000 | 2023-06-01 3:09PM EDT | 580.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117P00590000 | 2023-06-01 3:08PM EDT | 590.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST250117P00600000 | 2023-06-01 3:08PM EDT | 600.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST250117P00610000 | 2023-06-01 3:09PM EDT | 610.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250117P00620000 | 2023-05-31 11:03AM EDT | 620.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117P00630000 | 2023-02-13 12:58PM EDT | 630.00 | 128.20 | 142.85 | 149.85 | 0.00 | - | 1 | 0 | 26.83% |
| COST250117P00640000 | 2023-05-30 11:16AM EDT | 640.00 | 136.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250117P00650000 | 2022-10-28 2:45PM EDT | 650.00 | 149.45 | 128.95 | 134.60 | 0.00 | - | 10 | 40 | 0.00% |
| COST250117P00660000 | 2023-01-31 3:57PM EDT | 660.00 | 152.10 | 170.80 | 177.75 | 0.00 | - | 2 | 0 | 28.56% |
| COST250117P00680000 | 2022-10-21 2:50PM EDT | 680.00 | 206.50 | 161.90 | 165.40 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00700000 | 2023-01-31 3:52PM EDT | 700.00 | 191.88 | 209.00 | 219.00 | 0.00 | - | 2 | 0 | 32.27% |
| COST250117P00720000 | 2022-10-25 1:11PM EDT | 720.00 | 225.94 | 185.85 | 189.90 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00740000 | 2022-09-29 1:28PM EDT | 740.00 | 263.05 | 227.40 | 231.55 | 0.00 | - | - | 0 | 19.03% |
| COST250117P00800000 | 2023-05-15 12:56PM EDT | 800.00 | 298.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.