Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117C00230000 | 2023-01-13 2:56PM EST | 230.00 | 269.28 | 299.00 | 309.00 | 0.00 | - | 2 | 0 | 54.37% |
| COST250117C00250000 | 2023-01-31 3:20PM EST | 250.00 | 277.44 | 282.00 | 290.95 | 0.00 | - | 1 | 0 | 51.93% |
| COST250117C00260000 | 2022-11-14 3:05PM EST | 260.00 | 280.00 | 245.75 | 251.65 | 0.00 | - | 37 | 37 | 0.00% |
| COST250117C00270000 | 2023-01-27 9:54AM EST | 270.00 | 255.00 | 265.00 | 274.00 | 0.00 | - | 1 | 0 | 53.39% |
| COST250117C00280000 | 2023-01-26 2:08PM EST | 280.00 | 239.66 | 256.00 | 265.95 | 0.00 | - | 36 | 0 | 52.51% |
| COST250117C00290000 | 2022-10-11 8:53AM EST | 290.00 | 212.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COST250117C00300000 | 2023-01-27 3:33PM EST | 300.00 | 232.34 | 240.05 | 247.70 | 0.00 | - | 7 | 0 | 49.25% |
| COST250117C00310000 | 2022-12-30 9:32AM EST | 310.00 | 181.00 | 218.85 | 225.00 | 0.00 | - | 1 | 2 | 38.51% |
| COST250117C00320000 | 2023-01-30 3:51PM EST | 320.00 | 213.50 | 223.25 | 230.80 | 0.00 | - | 5 | 0 | 46.95% |
| COST250117C00330000 | 2023-02-01 11:57AM EST | 330.00 | 210.00 | 214.20 | 222.90 | 0.00 | - | 6 | 0 | 46.12% |
| COST250117C00340000 | 2023-01-27 3:37PM EST | 340.00 | 199.42 | 206.25 | 214.05 | 0.00 | - | 30 | 0 | 44.72% |
| COST250117C00350000 | 2023-01-27 3:18PM EST | 350.00 | 191.80 | 198.30 | 205.75 | 0.00 | - | 3 | 0 | 43.64% |
| COST250117C00360000 | 2023-01-27 3:22PM EST | 360.00 | 183.21 | 190.60 | 197.40 | 0.00 | - | 20 | 0 | 42.53% |
| COST250117C00370000 | 2023-01-10 12:45PM EST | 370.00 | 157.50 | 182.45 | 189.35 | 0.00 | - | 2 | 0 | 41.56% |
| COST250117C00380000 | 2023-02-06 1:41PM EST | 380.00 | 176.40 | 174.30 | 181.45 | +34.55 | +24.36% | 1 | 0 | 40.64% |
| COST250117C00390000 | 2023-02-02 9:33AM EST | 390.00 | 175.10 | 167.00 | 173.65 | 0.00 | - | 1 | 0 | 39.75% |
| COST250117C00400000 | 2023-02-03 10:26AM EST | 400.00 | 164.60 | 159.65 | 165.85 | 0.00 | - | 1 | 0 | 38.84% |
| COST250117C00410000 | 2023-02-02 11:23AM EST | 410.00 | 163.70 | 152.25 | 158.25 | 0.00 | - | 1 | 0 | 37.99% |
| COST250117C00420000 | 2023-01-17 3:46PM EST | 420.00 | 128.10 | 145.10 | 151.35 | 0.00 | - | 2 | 0 | 37.42% |
| COST250117C00430000 | 2023-02-01 2:07PM EST | 430.00 | 133.30 | 137.75 | 143.45 | 0.00 | - | 2 | 0 | 36.39% |
| COST250117C00440000 | 2023-02-02 12:49PM EST | 440.00 | 138.50 | 130.70 | 136.40 | 0.00 | - | 3 | 0 | 35.68% |
| COST250117C00450000 | 2023-02-06 10:28AM EST | 450.00 | 126.98 | 123.90 | 129.60 | +9.98 | +8.53% | 1 | 0 | 35.03% |
| COST250117C00460000 | 2023-02-03 3:18PM EST | 460.00 | 119.25 | 117.50 | 122.90 | 0.00 | - | 1 | 0 | 34.39% |
| COST250117C00470000 | 2023-02-06 2:21PM EST | 470.00 | 114.50 | 110.80 | 116.55 | +10.50 | +10.10% | 2 | 0 | 33.83% |
| COST250117C00480000 | 2023-02-06 9:45AM EST | 480.00 | 105.10 | 104.00 | 110.80 | +5.10 | +5.10% | 2 | 0 | 33.46% |
| COST250117C00490000 | 2023-02-01 3:01PM EST | 490.00 | 102.45 | 98.75 | 104.05 | 0.00 | - | 2 | 0 | 32.66% |
| COST250117C00500000 | 2023-02-03 11:49AM EST | 500.00 | 97.00 | 92.50 | 98.35 | 0.00 | - | 1 | 0 | 32.21% |
| COST250117C00510000 | 2023-02-02 10:46AM EST | 510.00 | 97.96 | 86.70 | 92.65 | 0.00 | - | 2 | 0 | 31.70% |
| COST250117C00520000 | 2023-02-03 1:42PM EST | 520.00 | 82.45 | 81.35 | 87.05 | 0.00 | - | 19 | 0 | 31.18% |
| COST250117C00530000 | 2023-02-02 2:04PM EST | 530.00 | 83.50 | 76.35 | 81.60 | 0.00 | - | 4 | 0 | 30.66% |
| COST250117C00540000 | 2023-02-03 12:49PM EST | 540.00 | 75.00 | 71.15 | 76.50 | 0.00 | - | 2 | 0 | 30.22% |
| COST250117C00550000 | 2023-02-02 11:26AM EST | 550.00 | 74.28 | 66.05 | 71.70 | 0.00 | - | 1 | 0 | 29.82% |
| COST250117C00560000 | 2023-02-01 3:50PM EST | 560.00 | 64.79 | 61.30 | 67.15 | 0.00 | - | 2 | 0 | 29.45% |
| COST250117C00570000 | 2023-02-02 11:27AM EST | 570.00 | 64.66 | 56.90 | 62.60 | 0.00 | - | 2 | 0 | 29.03% |
| COST250117C00580000 | 2023-02-06 10:23AM EST | 580.00 | 55.04 | 52.75 | 58.30 | -5.46 | -9.02% | 2 | 0 | 28.64% |
| COST250117C00590000 | 2023-02-06 9:40AM EST | 590.00 | 50.52 | 49.90 | 54.30 | -0.08 | -0.16% | 21 | 0 | 28.30% |
| COST250117C00600000 | 2023-02-03 3:02PM EST | 600.00 | 47.14 | 46.55 | 50.45 | 0.00 | - | 7 | 0 | 27.96% |
| COST250117C00610000 | 2023-02-06 9:33AM EST | 610.00 | 42.20 | 41.35 | 46.75 | -0.80 | -1.86% | 1 | 0 | 27.61% |
| COST250117C00620000 | 2023-02-06 9:40AM EST | 620.00 | 39.72 | 37.80 | 43.45 | +0.02 | +0.05% | 8 | 0 | 27.35% |
| COST250117C00630000 | 2023-02-03 11:29AM EST | 630.00 | 38.35 | 35.20 | 39.70 | 0.00 | - | 1 | 0 | 26.86% |
| COST250117C00640000 | 2023-01-23 10:33AM EST | 640.00 | 29.20 | 32.10 | 36.45 | 0.00 | - | 3 | 0 | 26.50% |
| COST250117C00650000 | 2023-01-26 2:16PM EST | 650.00 | 24.90 | 29.75 | 33.45 | 0.00 | - | 2 | 0 | 26.17% |
| COST250117C00660000 | 2023-02-02 10:46AM EST | 660.00 | 32.40 | 26.80 | 31.00 | 0.00 | - | 1 | 0 | 26.00% |
| COST250117C00680000 | 2023-01-31 3:22PM EST | 680.00 | 20.70 | 22.35 | 26.05 | 0.00 | - | 3 | 0 | 25.47% |
| COST250117C00700000 | 2023-01-30 10:00AM EST | 700.00 | 16.28 | 18.25 | 22.05 | 0.00 | - | 1 | 0 | 25.11% |
| COST250117C00720000 | 2023-01-23 10:21AM EST | 720.00 | 14.35 | 14.85 | 18.45 | 0.00 | - | 1 | 0 | 24.72% |
| COST250117C00740000 | 2023-02-02 12:07PM EST | 740.00 | 13.91 | 12.15 | 15.30 | 0.00 | - | 2 | 0 | 24.32% |
| COST250117C00760000 | 2023-01-13 2:56PM EST | 760.00 | 11.75 | 9.95 | 12.60 | 0.00 | - | 1 | 0 | 23.94% |
| COST250117C00780000 | 2023-01-27 11:54AM EST | 780.00 | 7.90 | 8.25 | 10.20 | 0.00 | - | 1 | 0 | 23.52% |
| COST250117C00800000 | 2023-02-06 10:04AM EST | 800.00 | 7.25 | 6.50 | 8.75 | +0.25 | +3.57% | 2 | 0 | 23.51% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250117P00230000 | 2023-02-06 10:42AM EST | 230.00 | 3.00 | 2.95 | 3.55 | +0.30 | +11.11% | 1 | 0 | 35.37% |
| COST250117P00240000 | 2023-02-01 9:46AM EST | 240.00 | 3.85 | 2.76 | 3.95 | 0.00 | - | 2 | 0 | 34.48% |
| COST250117P00250000 | 2023-02-06 10:42AM EST | 250.00 | 3.80 | 3.10 | 4.35 | -0.50 | -11.63% | 2 | 0 | 33.56% |
| COST250117P00260000 | 2023-02-01 9:45AM EST | 260.00 | 4.35 | 3.50 | 4.85 | 0.00 | - | 1 | 0 | 32.78% |
| COST250117P00270000 | 2023-02-01 9:45AM EST | 270.00 | 5.30 | 4.00 | 5.35 | 0.00 | - | 1 | 0 | 31.95% |
| COST250117P00280000 | 2023-01-23 1:00PM EST | 280.00 | 6.70 | 4.50 | 5.95 | 0.00 | - | 1 | 0 | 31.22% |
| COST250117P00290000 | 2023-01-24 2:46PM EST | 290.00 | 7.00 | 5.25 | 6.55 | 0.00 | - | 1 | 0 | 30.45% |
| COST250117P00300000 | 2023-01-30 11:28AM EST | 300.00 | 7.03 | 5.80 | 7.20 | 0.00 | - | 1 | 0 | 29.69% |
| COST250117P00310000 | 2023-01-27 11:54AM EST | 310.00 | 7.60 | 6.60 | 8.00 | 0.00 | - | 1 | 0 | 29.05% |
| COST250117P00320000 | 2023-01-17 3:58PM EST | 320.00 | 11.70 | 7.40 | 8.80 | 0.00 | - | 1 | 0 | 28.36% |
| COST250117P00330000 | 2023-01-25 1:11PM EST | 330.00 | 11.20 | 8.45 | 9.75 | 0.00 | - | 1 | 0 | 27.75% |
| COST250117P00340000 | 2023-01-30 12:08PM EST | 340.00 | 10.60 | 9.35 | 10.60 | 0.00 | - | 1 | 0 | 27.01% |
| COST250117P00350000 | 2023-02-03 3:43PM EST | 350.00 | 10.81 | 10.15 | 12.05 | 0.00 | - | 2 | 0 | 26.68% |
| COST250117P00360000 | 2022-10-21 9:50AM EST | 360.00 | 25.85 | 17.40 | 19.85 | 0.00 | - | 1 | 7 | 30.35% |
| COST250117P00370000 | 2023-02-03 11:18AM EST | 370.00 | 13.10 | 12.65 | 14.20 | 0.00 | - | 1 | 0 | 25.27% |
| COST250117P00380000 | 2023-01-24 1:56PM EST | 380.00 | 17.55 | 14.30 | 15.85 | 0.00 | - | 2 | 0 | 24.86% |
| COST250117P00390000 | 2023-01-31 1:08PM EST | 390.00 | 17.35 | 15.45 | 17.30 | 0.00 | - | 2 | 0 | 24.25% |
| COST250117P00400000 | 2023-02-06 2:29PM EST | 400.00 | 18.50 | 17.55 | 19.25 | +0.60 | +3.35% | 1 | 0 | 23.86% |
| COST250117P00410000 | 2023-02-06 11:33AM EST | 410.00 | 19.80 | 19.45 | 21.15 | -0.85 | -4.12% | 1 | 0 | 23.37% |
| COST250117P00420000 | 2023-02-06 10:29AM EST | 420.00 | 22.25 | 21.15 | 23.35 | +0.75 | +3.49% | 4 | 0 | 22.95% |
| COST250117P00430000 | 2023-02-02 2:12PM EST | 430.00 | 23.62 | 22.85 | 25.45 | 0.00 | - | 5 | 0 | 22.41% |
| COST250117P00440000 | 2023-02-02 2:12PM EST | 440.00 | 25.30 | 25.65 | 28.00 | 0.00 | - | 6 | 0 | 22.00% |
| COST250117P00450000 | 2023-02-03 3:12PM EST | 450.00 | 29.98 | 27.90 | 30.35 | 0.00 | - | 2 | 0 | 21.43% |
| COST250117P00460000 | 2023-02-01 3:14PM EST | 460.00 | 32.00 | 31.30 | 33.10 | 0.00 | - | 6 | 0 | 20.95% |
| COST250117P00470000 | 2023-02-02 10:37AM EST | 470.00 | 32.18 | 33.55 | 36.75 | 0.00 | - | 3 | 0 | 20.75% |
| COST250117P00480000 | 2023-02-03 12:46PM EST | 480.00 | 37.43 | 37.25 | 39.85 | 0.00 | - | 10 | 0 | 20.24% |
| COST250117P00490000 | 2023-02-03 12:46PM EST | 490.00 | 40.68 | 40.25 | 42.95 | 0.00 | - | 10 | 0 | 19.66% |
| COST250117P00500000 | 2023-02-02 11:21AM EST | 500.00 | 41.88 | 43.45 | 47.05 | 0.00 | - | 5 | 0 | 19.35% |
| COST250117P00510000 | 2023-02-06 9:50AM EST | 510.00 | 49.84 | 47.85 | 50.50 | +4.84 | +10.76% | 1 | 0 | 18.72% |
| COST250117P00520000 | 2023-02-03 10:03AM EST | 520.00 | 52.50 | 51.15 | 54.60 | 0.00 | - | 18 | 0 | 18.23% |
| COST250117P00530000 | 2023-02-01 3:08PM EST | 530.00 | 56.80 | 55.05 | 59.50 | 0.00 | - | 1 | 0 | 17.92% |
| COST250117P00540000 | 2023-01-30 10:27AM EST | 540.00 | 66.72 | 61.35 | 63.90 | 0.00 | - | 1 | 0 | 17.34% |
| COST250117P00550000 | 2023-01-27 2:26PM EST | 550.00 | 71.60 | 65.65 | 68.70 | 0.00 | - | 4 | 0 | 16.79% |
| COST250117P00560000 | 2022-12-23 2:29PM EST | 560.00 | 113.02 | 95.05 | 99.40 | 0.00 | - | 1 | 86 | 25.25% |
| COST250117P00570000 | 2023-01-25 11:57AM EST | 570.00 | 94.85 | 75.30 | 79.55 | 0.00 | - | 2 | 0 | 15.78% |
| COST250117P00580000 | 2022-12-23 2:29PM EST | 580.00 | 127.76 | 108.80 | 113.25 | 0.00 | - | 1 | 12 | 25.36% |
| COST250117P00590000 | 2022-12-14 3:46PM EST | 590.00 | 122.00 | 113.60 | 118.60 | 0.00 | - | 4 | 78 | 24.77% |
| COST250117P00600000 | 2022-12-28 9:36AM EST | 600.00 | 143.50 | 102.35 | 107.85 | 0.00 | - | 10 | 96 | 18.08% |
| COST250117P00610000 | 2022-12-27 10:23AM EST | 610.00 | 154.00 | 115.45 | 119.65 | 0.00 | - | 20 | 107 | 19.68% |
| COST250117P00620000 | 2022-10-18 8:37AM EST | 620.00 | 154.80 | 123.65 | 128.35 | 0.00 | - | - | 20 | 20.03% |
| COST250117P00630000 | 2023-01-13 2:56PM EST | 630.00 | 150.07 | 115.35 | 120.95 | 0.00 | - | - | 0 | 12.79% |
| COST250117P00650000 | 2022-10-28 1:45PM EST | 650.00 | 149.45 | 128.95 | 134.60 | 0.00 | - | 10 | 40 | 7.61% |
| COST250117P00660000 | 2023-01-31 2:57PM EST | 660.00 | 152.10 | 140.95 | 147.60 | 0.00 | - | 2 | 0 | 12.25% |
| COST250117P00680000 | 2022-10-21 1:50PM EST | 680.00 | 206.50 | 161.90 | 165.40 | 0.00 | - | 1 | 0 | 10.73% |
| COST250117P00700000 | 2023-01-31 2:52PM EST | 700.00 | 191.88 | 179.55 | 189.00 | 0.00 | - | 2 | 0 | 15.59% |
| COST250117P00720000 | 2022-10-25 12:11PM EST | 720.00 | 225.94 | 185.85 | 189.90 | 0.00 | - | - | 0 | 0.00% |
| COST250117P00740000 | 2022-09-29 12:28PM EST | 740.00 | 263.05 | 227.40 | 231.55 | 0.00 | - | - | 0 | 19.57% |
| COST250117P00800000 | 2023-01-31 2:57PM EST | 800.00 | 291.72 | 279.50 | 289.00 | 0.00 | - | 4 | 0 | 20.32% |
© 2023 Yahoo. All rights reserved.
