Canada markets close in 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
611.64+0.69 (+0.11%)
As of 03:24PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250117C002300002023-11-29 9:44AM EST230.00372.00388.65393.250.00-23166.31%
COST250117C002400002023-03-21 9:33AM EST240.00267.82279.10286.750.00-200.00%
COST250117C002500002023-11-20 11:53AM EST250.00343.10369.90374.200.00-12063.06%
COST250117C002600002023-11-27 1:33PM EST260.00351.50360.10366.350.00-374062.39%
COST250117C002700002023-12-05 10:19AM EST270.00348.00351.60356.450.00-14661.13%
COST250117C002800002023-11-16 1:33PM EST280.00315.47342.10346.050.00-15858.87%
COST250117C002900002023-11-27 10:59AM EST290.00323.91332.15338.200.00-110558.01%
COST250117C003000002023-12-06 3:03PM EST300.00321.57323.75329.400.00-310257.46%
COST250117C003100002023-10-23 8:47AM EST310.00253.550.000.000.00-1700.00%
COST250117C003200002023-09-21 2:16PM EST320.00260.16248.50258.500.00-11300.00%
COST250117C003300002023-06-30 8:30AM EST330.00229.80252.50260.800.00-10360.00%
COST250117C003400002023-11-10 10:54AM EST340.00250.94286.15291.250.00-43051.25%
COST250117C003500002023-12-05 3:22PM EST350.00271.91277.40281.750.00-14350.08%
COST250117C003600002023-10-12 2:41PM EST360.00228.89237.55242.000.00-1370.00%
COST250117C003700002023-09-27 11:57AM EST370.00220.00195.00204.150.00-1450.00%
COST250117C003800002023-12-05 10:21AM EST380.00250.95250.20255.15+2.95+1.19%18348.86%
COST250117C003900002023-10-10 2:46PM EST390.00201.09197.55203.100.00-20240.00%
COST250117C004000002023-12-08 1:27PM EST400.00233.00231.85236.35+9.11+4.07%15845.88%
COST250117C004100002023-12-05 3:44PM EST410.00220.00222.70227.750.00-103944.97%
COST250117C004200002023-08-10 9:44AM EST420.00183.20167.70171.450.00-1650.00%
COST250117C004300002023-12-08 1:30PM EST430.00207.75205.10209.50+23.65+12.85%46942.40%
COST250117C004400002023-12-08 1:28PM EST440.00198.65196.75201.20+0.75+0.38%610141.62%
COST250117C004500002023-11-15 12:16PM EST450.00180.00190.00193.150.00-115440.96%
COST250117C004600002023-12-06 11:38AM EST460.00175.85181.30183.400.00-115439.26%
COST250117C004700002023-11-14 11:52AM EST470.00156.73172.90175.300.00-109638.51%
COST250117C004800002023-12-07 12:16PM EST480.00164.00163.85168.450.00-214538.39%
COST250117C004900002023-11-29 10:12AM EST490.00138.10154.85159.200.00-19536.94%
COST250117C005000002023-12-08 11:22AM EST500.00149.08147.95150.25+0.58+0.39%222435.64%
COST250117C005100002023-12-06 12:46PM EST510.00136.32139.70142.250.00-15834.79%
COST250117C005200002023-11-27 12:13PM EST520.00123.30130.75134.400.00-115033.97%
COST250117C005300002023-12-06 12:58PM EST530.00121.80124.15126.400.00-1222333.04%
COST250117C005400002023-12-06 12:46PM EST540.00113.52116.90119.600.00-214832.61%
COST250117C005500002023-12-07 12:51PM EST550.00110.00109.25112.250.00-336831.86%
COST250117C005600002023-12-07 3:55PM EST560.00102.70101.75105.050.00-132731.13%
COST250117C005700002023-12-07 11:33AM EST570.0095.1095.1098.200.00-127130.49%
COST250117C005800002023-12-08 9:30AM EST580.0087.9088.8592.50-2.10-2.33%620930.25%
COST250117C005900002023-12-08 9:37AM EST590.0081.2082.8585.85+0.40+0.50%1678529.56%
COST250117C006000002023-12-08 2:28PM EST600.0076.9176.5078.35+0.24+0.31%843928.46%
COST250117C006100002023-12-08 2:51PM EST610.0072.3069.7573.10+1.00+1.40%1820228.18%
COST250117C006200002023-12-08 10:38AM EST620.0064.8064.8067.55+0.20+0.31%215627.71%
COST250117C006300002023-12-08 10:37AM EST630.0059.3559.2560.70+0.95+1.63%28226.65%
COST250117C006400002023-12-08 10:37AM EST640.0054.2552.4555.75-0.23-0.42%422926.25%
COST250117C006500002023-12-07 3:50PM EST650.0049.0049.2550.050.00-1568225.48%
COST250117C006600002023-12-07 11:48AM EST660.0043.8744.1049.40-0.73-1.64%477226.59%
COST250117C006800002023-12-08 3:06PM EST680.0036.5035.7537.80+0.77+2.16%1031524.51%
COST250117C007000002023-12-08 2:04PM EST700.0028.7528.1531.45+0.50+1.77%2348524.16%
COST250117C007200002023-12-07 11:07AM EST720.0023.0222.3525.200.00-833023.51%
COST250117C007400002023-12-04 2:28PM EST740.0014.1017.3518.350.00-261322.14%
COST250117C007600002023-12-08 2:26PM EST760.0013.6213.0515.25+0.63+4.85%1243822.21%
COST250117C007800002023-12-06 1:50PM EST780.0010.6510.5011.150.00-117821.37%
COST250117C008000002023-12-08 2:13PM EST800.007.957.758.50-0.13-1.61%11639321.01%
COST250117C008200002023-12-08 11:02AM EST820.006.505.757.45+0.35+5.69%416921.51%
COST250117C008400002023-12-08 10:58AM EST840.005.004.055.00+0.30+6.38%621220.60%
COST250117C008600002023-12-07 11:49AM EST860.003.542.444.350.00-142521.04%
COST250117C008800002023-12-08 2:44PM EST880.002.781.583.90-0.14-4.79%2626421.57%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST250117P002300002023-12-05 3:13PM EST230.000.360.010.900.00-935642.81%
COST250117P002400002023-11-28 10:26AM EST240.000.500.001.480.00-16244.26%
COST250117P002500002023-11-27 2:45PM EST250.000.600.003.200.00-213748.55%
COST250117P002600002023-12-06 2:26PM EST260.000.580.003.300.00-86946.90%
COST250117P002700002023-11-03 2:46PM EST270.001.840.014.700.00-206748.38%
COST250117P002800002023-12-08 12:54PM EST280.000.960.400.93+0.11+12.94%107734.96%
COST250117P002900002023-12-08 10:06AM EST290.000.950.071.60-0.55-36.67%23336.47%
COST250117P003000002023-12-04 9:30AM EST300.001.290.373.800.00-18841.00%
COST250117P003100002023-12-07 12:11PM EST310.001.500.392.010.00-105834.86%
COST250117P003200002023-12-05 11:34AM EST320.001.500.475.400.00-17240.72%
COST250117P003300002023-11-27 3:04PM EST330.002.190.005.650.00-305439.48%
COST250117P003400002023-11-06 2:26PM EST340.003.750.004.300.00-114035.61%
COST250117P003500002023-12-07 11:18AM EST350.002.261.403.000.00-511431.64%
COST250117P003600002023-12-05 3:41PM EST360.002.640.975.350.00-214434.31%
COST250117P003700002023-11-15 1:49PM EST370.003.840.016.300.00-115134.15%
COST250117P003800002023-11-24 11:58AM EST380.003.833.006.050.00-134932.34%
COST250117P003900002023-11-24 12:18PM EST390.004.500.506.450.00-238631.40%
COST250117P004000002023-12-08 1:00PM EST400.004.052.554.85-0.37-8.37%478827.92%
COST250117P004100002023-12-05 1:32PM EST410.004.903.405.050.00-152726.86%
COST250117P004200002023-12-08 1:53PM EST420.005.154.955.35-0.40-7.21%228125.92%
COST250117P004300002023-12-05 1:03PM EST430.006.255.656.050.00-113225.41%
COST250117P004400002023-12-04 9:52AM EST440.007.226.456.850.00-124824.94%
COST250117P004500002023-12-07 3:32PM EST450.007.707.057.650.00-198124.38%
COST250117P004600002023-12-06 10:29AM EST460.009.256.908.600.00-146323.88%
COST250117P004700002023-12-08 11:05AM EST470.009.559.109.65-0.60-5.91%455623.39%
COST250117P004800002023-12-07 12:16PM EST480.0011.109.6010.800.00-145422.89%
COST250117P004900002023-12-07 1:24PM EST490.0012.3511.5012.050.00-1345422.38%
COST250117P005000002023-12-07 3:36PM EST500.0013.5012.7013.500.00-478821.92%
COST250117P005100002023-12-08 1:43PM EST510.0014.7013.6015.05-0.40-2.65%2529921.44%
COST250117P005200002023-12-08 12:20PM EST520.0016.4015.3016.80-0.75-4.37%497820.97%
COST250117P005300002023-12-08 11:03AM EST530.0018.2217.2518.45-0.46-2.46%135320.37%
COST250117P005400002023-12-08 11:56AM EST540.0020.6918.9020.80-0.36-1.71%412820.03%
COST250117P005500002023-12-08 2:25PM EST550.0022.6521.3022.90-0.43-1.86%734219.47%
COST250117P005600002023-12-07 12:28PM EST560.0025.1524.2025.40-0.50-1.95%335219.00%
COST250117P005700002023-12-08 11:28AM EST570.0027.5026.6528.30-1.00-3.51%521018.60%
COST250117P005800002023-12-07 3:54PM EST580.0030.5528.5531.85-0.13-0.42%216418.35%
COST250117P005900002023-12-08 11:27AM EST590.0033.3233.1034.50-1.73-4.94%216317.61%
COST250117P006000002023-12-08 11:28AM EST600.0036.9936.9038.55-1.99-5.11%2529217.33%
COST250117P006100002023-12-07 3:11PM EST610.0041.9840.1542.650.00-113316.93%
COST250117P006200002023-12-07 3:11PM EST620.0046.0843.2047.200.00-145116.57%
COST250117P006300002023-12-04 2:44PM EST630.0055.6047.5051.250.00-24115.88%
COST250117P006400002023-12-08 12:40PM EST640.0054.8552.4555.20-3.48-5.97%11614.98%
COST250117P006500002023-12-08 1:18PM EST650.0059.6057.8060.50-0.41-0.68%338714.45%
COST250117P006600002023-12-07 1:45PM EST660.0066.1563.0067.100.00-105414.28%
COST250117P006800002023-12-08 12:54PM EST680.0078.5076.0080.15+0.25+0.32%7613.34%
COST250117P007000002023-12-08 2:28PM EST700.0092.1691.2094.35-0.74-0.80%207111.98%
COST250117P007200002023-12-06 10:45AM EST720.00109.11107.70110.30-6.72-5.80%4110.19%
COST250117P007400002023-12-07 1:29PM EST740.00128.40125.70130.750.00-14711.99%
COST250117P007600002023-09-12 11:45AM EST760.00203.27193.65199.000.00--038.21%
COST250117P007800002023-12-07 1:29PM EST780.00168.35166.55172.850.00-2016.61%
COST250117P008000002023-11-16 9:35AM EST800.00221.53186.75191.200.00-1016.14%
COST250117P008200002023-08-30 1:37PM EST820.00278.41252.50257.500.00--042.83%
COST250117P008400002023-09-27 1:45PM EST840.00275.10292.70301.750.00-3052.60%