Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250815C00500000 | 2024-08-12 12:49PM EDT | 500.00 | 395.00 | 417.00 | 425.00 | 0.00 | - | - | 1 | 66.17% |
| COST250815C00520000 | 2024-10-03 3:02PM EDT | 520.00 | 373.50 | 379.00 | 388.00 | 0.00 | - | 5 | 30 | 50.68% |
| COST250815C00540000 | 2024-09-20 11:15AM EDT | 540.00 | 381.10 | 360.00 | 369.00 | 0.00 | - | 1 | 1 | 51.75% |
| COST250815C00580000 | 2024-08-19 10:40AM EDT | 580.00 | 325.00 | 339.00 | 348.85 | 0.00 | - | 1 | 1 | 54.75% |
| COST250815C00600000 | 2024-09-18 1:36PM EDT | 600.00 | 328.01 | 305.00 | 313.00 | 0.00 | - | - | 3 | 45.67% |
| COST250815C00620000 | 2024-08-19 2:33PM EDT | 620.00 | 283.75 | 298.30 | 305.95 | 0.00 | - | 1 | 1 | 49.73% |
| COST250815C00660000 | 2024-09-11 1:42PM EDT | 660.00 | 269.77 | 251.45 | 259.90 | 0.00 | - | - | 1 | 41.04% |
| COST250815C00665000 | 2024-09-06 10:42AM EDT | 665.00 | 249.97 | 247.30 | 254.95 | 0.00 | - | 1 | 1 | 40.38% |
| COST250815C00680000 | 2024-08-12 11:36AM EDT | 680.00 | 226.10 | 256.00 | 262.75 | 0.00 | - | - | 1 | 48.41% |
| COST250815C00685000 | 2024-09-19 1:04PM EDT | 685.00 | 254.45 | 230.30 | 236.85 | 0.00 | - | - | 1 | 38.56% |
| COST250815C00695000 | 2024-08-30 10:22AM EDT | 695.00 | 237.48 | 223.75 | 230.45 | 0.00 | - | 1 | 0 | 38.80% |
| COST250815C00715000 | 2024-09-23 9:31AM EDT | 715.00 | 227.86 | 206.00 | 211.20 | 0.00 | - | 1 | 1 | 36.39% |
| COST250815C00720000 | 2024-09-23 10:49AM EDT | 720.00 | 235.93 | 202.30 | 206.75 | 0.00 | - | - | 1 | 35.94% |
| COST250815C00765000 | 2024-09-09 1:37PM EDT | 765.00 | 183.10 | 165.75 | 172.00 | 0.00 | - | - | 1 | 33.72% |
| COST250815C00775000 | 2024-08-28 10:01AM EDT | 775.00 | 184.20 | 156.15 | 161.90 | 0.00 | - | 2 | 2 | 32.28% |
| COST250815C00800000 | 2024-10-04 10:41AM EDT | 800.00 | 140.00 | 141.80 | 145.25 | +0.50 | +0.36% | 2 | 22 | 31.64% |
| COST250815C00805000 | 2024-09-24 11:14AM EDT | 805.00 | 159.63 | 137.30 | 141.75 | 0.00 | - | 1 | 7 | 31.42% |
| COST250815C00815000 | 2024-09-17 11:03AM EDT | 815.00 | 157.00 | 130.85 | 135.20 | 0.00 | - | 1 | 2 | 31.11% |
| COST250815C00820000 | 2024-08-28 11:21AM EDT | 820.00 | 144.93 | 129.35 | 136.40 | 0.00 | - | 1 | 0 | 32.41% |
| COST250815C00825000 | 2024-09-06 1:34PM EDT | 825.00 | 131.18 | 123.60 | 128.45 | 0.00 | - | 5 | 6 | 30.68% |
| COST250815C00835000 | 2024-10-02 1:40PM EDT | 835.00 | 114.89 | 116.80 | 121.90 | 0.00 | - | 1 | 3 | 30.27% |
| COST250815C00840000 | 2024-10-04 2:07PM EDT | 840.00 | 115.01 | 114.45 | 118.55 | +4.46 | +4.03% | 2 | 1 | 30.03% |
| COST250815C00845000 | 2024-10-02 10:02AM EDT | 845.00 | 107.55 | 111.95 | 115.65 | 0.00 | - | 12 | 9 | 29.92% |
| COST250815C00855000 | 2024-10-02 3:59PM EDT | 855.00 | 103.75 | 104.95 | 110.10 | 0.00 | - | 1 | 6 | 29.75% |
| COST250815C00860000 | 2024-10-01 12:49PM EDT | 860.00 | 100.25 | 103.15 | 107.00 | 0.00 | - | 1 | 4 | 29.54% |
| COST250815C00865000 | 2024-09-03 3:47PM EDT | 865.00 | 104.65 | 93.80 | 98.95 | 0.00 | - | 1 | 3 | 27.77% |
| COST250815C00875000 | 2024-10-02 11:53AM EDT | 875.00 | 92.71 | 93.50 | 97.65 | 0.00 | - | 3 | 12 | 28.83% |
| COST250815C00880000 | 2024-10-04 12:17PM EDT | 880.00 | 91.80 | 90.80 | 94.35 | +0.93 | +1.02% | 6 | 15 | 28.52% |
| COST250815C00885000 | 2024-09-27 3:31PM EDT | 885.00 | 93.90 | 88.05 | 91.95 | 0.00 | - | 1 | 12 | 28.47% |
| COST250815C00895000 | 2024-10-03 2:48PM EDT | 895.00 | 80.90 | 82.85 | 86.65 | 0.00 | - | 2 | 12 | 28.18% |
| COST250815C00900000 | 2024-10-04 10:40AM EDT | 900.00 | 79.95 | 80.00 | 84.05 | +0.90 | +1.14% | 3 | 121 | 28.03% |
| COST250815C00905000 | 2024-09-26 3:59PM EDT | 905.00 | 97.50 | 77.45 | 81.55 | 0.00 | - | 1 | 32 | 27.90% |
| COST250815C00915000 | 2024-10-01 11:48AM EDT | 915.00 | 73.02 | 72.70 | 76.60 | 0.00 | - | 2 | 18 | 27.62% |
| COST250815C00920000 | 2024-09-30 2:45PM EDT | 920.00 | 73.83 | 70.20 | 74.20 | 0.00 | - | 4 | 219 | 27.49% |
| COST250815C00925000 | 2024-10-03 11:26AM EDT | 925.00 | 68.40 | 67.75 | 71.85 | 0.00 | - | 2 | 8 | 27.35% |
| COST250815C00940000 | 2024-10-04 2:07PM EDT | 940.00 | 62.59 | 60.80 | 64.95 | -2.91 | -4.44% | 4 | 14 | 26.92% |
| COST250815C00945000 | 2024-09-26 9:48AM EDT | 945.00 | 77.25 | 58.30 | 63.15 | 0.00 | - | 1 | 7 | 26.91% |
| COST250815C00960000 | 2024-09-20 1:49PM EDT | 960.00 | 70.96 | 52.90 | 56.80 | 0.00 | - | 3 | 23 | 26.49% |
| COST250815C00965000 | 2024-10-03 11:54AM EDT | 965.00 | 53.35 | 50.75 | 54.80 | 0.00 | - | 2 | 17 | 26.36% |
| COST250815C00980000 | 2024-10-01 12:00PM EDT | 980.00 | 46.62 | 46.05 | 49.35 | 0.00 | - | 4 | 22 | 26.07% |
| COST250815C00985000 | 2024-09-26 2:59PM EDT | 985.00 | 60.81 | 44.25 | 47.70 | 0.00 | - | 2 | 17 | 26.00% |
| COST250815C01000000 | 2024-10-03 12:47PM EDT | 1,000.00 | 39.98 | 39.35 | 42.90 | 0.00 | - | 8 | 43 | 25.76% |
| COST250815C01005000 | 2024-09-27 9:35AM EDT | 1,005.00 | 41.80 | 38.05 | 41.25 | 0.00 | - | 1 | 17 | 25.64% |
| COST250815C01020000 | 2024-10-02 11:52AM EDT | 1,020.00 | 35.00 | 33.65 | 37.05 | 0.00 | - | 2 | 26 | 25.46% |
| COST250815C01040000 | 2024-10-04 2:07PM EDT | 1,040.00 | 29.74 | 28.10 | 32.15 | -0.26 | -0.87% | 2 | 22 | 25.28% |
| COST250815C01060000 | 2024-10-04 10:43AM EDT | 1,060.00 | 25.65 | 23.60 | 27.35 | -13.05 | -33.72% | 2 | 10 | 24.95% |
| COST250815C01080000 | 2024-10-04 12:17PM EDT | 1,080.00 | 22.80 | 19.85 | 23.40 | +1.30 | +6.05% | 2 | 24 | 24.75% |
| COST250815C01100000 | 2024-09-26 9:38AM EDT | 1,100.00 | 28.25 | 16.35 | 20.80 | 0.00 | - | 1 | 25 | 24.93% |
| COST250815C01120000 | 2024-09-23 10:15AM EDT | 1,120.00 | 27.90 | 13.70 | 17.00 | 0.00 | - | 2 | 14 | 24.41% |
| COST250815C01140000 | 2024-10-04 12:17PM EDT | 1,140.00 | 14.15 | 12.85 | 14.50 | -7.40 | -34.34% | 2 | 8 | 24.31% |
| COST250815C01160000 | 2024-10-01 10:54AM EDT | 1,160.00 | 11.30 | 10.15 | 12.45 | 0.00 | - | 8 | 7 | 24.28% |
| COST250815C01180000 | 2024-10-01 3:16PM EDT | 1,180.00 | 9.90 | 9.50 | 10.70 | 0.00 | - | 1 | 9 | 24.27% |
| COST250815C01200000 | 2024-10-01 10:53AM EDT | 1,200.00 | 8.50 | 8.10 | 9.25 | 0.00 | - | 4 | 12 | 24.30% |
| COST250815C01220000 | 2024-10-01 10:53AM EDT | 1,220.00 | 7.20 | 6.90 | 8.05 | 0.00 | - | 10 | 7 | 24.39% |
| COST250815C01240000 | 2024-10-01 10:55AM EDT | 1,240.00 | 6.20 | 5.85 | 7.00 | 0.00 | - | 6 | 14 | 24.47% |
| COST250815C01260000 | 2024-10-03 3:01PM EDT | 1,260.00 | 5.50 | 5.05 | 6.25 | 0.00 | - | 9 | 6 | 24.68% |
| COST250815C01300000 | 2024-10-04 12:17PM EDT | 1,300.00 | 4.35 | 4.00 | 4.90 | +0.25 | +6.10% | 2 | 14 | 25.01% |
| COST250815C01320000 | 2024-10-04 12:17PM EDT | 1,320.00 | 3.80 | 1.97 | 5.05 | +0.20 | +5.56% | 4 | 16 | 25.91% |
| COST250815C01340000 | 2024-10-02 11:52AM EDT | 1,340.00 | 3.20 | 1.73 | 4.85 | 0.00 | - | 2 | 5 | 26.44% |
| COST250815C01360000 | 2024-09-25 2:45PM EDT | 1,360.00 | 4.75 | 1.25 | 5.70 | 0.00 | - | - | 16 | 28.03% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250815P00430000 | 2024-09-23 3:06PM EDT | 430.00 | 1.30 | 0.33 | 4.20 | 0.00 | - | 1 | 11 | 44.68% |
| COST250815P00440000 | 2024-08-30 1:04PM EDT | 440.00 | 3.91 | 0.29 | 4.50 | 0.00 | - | 2 | 2 | 44.00% |
| COST250815P00450000 | 2024-08-28 1:57PM EDT | 450.00 | 2.00 | 0.35 | 4.65 | 0.00 | - | 5 | 4 | 43.03% |
| COST250815P00460000 | 2024-09-17 1:50PM EDT | 460.00 | 3.00 | 0.49 | 4.60 | 0.00 | - | 6 | 3 | 41.71% |
| COST250815P00490000 | 2024-08-30 1:04PM EDT | 490.00 | 3.77 | 0.68 | 4.80 | 0.00 | - | 4 | 4 | 38.51% |
| COST250815P00500000 | 2024-09-19 2:11PM EDT | 500.00 | 3.40 | 0.72 | 5.30 | 0.00 | - | - | 0 | 38.14% |
| COST250815P00520000 | 2024-09-05 9:44AM EDT | 520.00 | 4.25 | 1.00 | 5.75 | 0.00 | - | - | 1 | 36.52% |
| COST250815P00540000 | 2024-09-27 1:56PM EDT | 540.00 | 4.21 | 1.27 | 6.25 | 0.00 | - | 1 | 3 | 34.96% |
| COST250815P00580000 | 2024-09-27 9:30AM EDT | 580.00 | 6.25 | 2.05 | 7.70 | 0.00 | - | 1 | 16 | 32.26% |
| COST250815P00600000 | 2024-09-27 9:46AM EDT | 600.00 | 6.65 | 2.69 | 7.25 | 0.00 | - | 4 | 32 | 29.70% |
| COST250815P00620000 | 2024-10-04 2:33PM EDT | 620.00 | 7.10 | 5.50 | 8.65 | +0.10 | +1.43% | 4 | 11 | 28.94% |
| COST250815P00640000 | 2024-09-26 1:34PM EDT | 640.00 | 9.00 | 5.15 | 11.10 | 0.00 | - | 2 | 12 | 28.82% |
| COST250815P00655000 | 2024-09-24 10:03AM EDT | 655.00 | 10.65 | 7.60 | 11.20 | 0.00 | - | 1 | 10 | 27.31% |
| COST250815P00660000 | 2024-09-30 9:53AM EDT | 660.00 | 9.25 | 7.95 | 11.60 | 0.00 | - | 10 | 13 | 27.07% |
| COST250815P00665000 | 2024-09-19 3:28PM EDT | 665.00 | 11.84 | 8.55 | 11.80 | 0.00 | - | 1 | 3 | 26.68% |
| COST250815P00675000 | 2024-09-24 11:20AM EDT | 675.00 | 13.15 | 8.30 | 12.70 | 0.00 | - | 15 | 15 | 26.23% |
| COST250815P00680000 | 2024-09-27 9:45AM EDT | 680.00 | 13.65 | 9.65 | 13.25 | 0.00 | - | 2 | 17 | 26.05% |
| COST250815P00685000 | 2024-09-23 11:38AM EDT | 685.00 | 12.45 | 9.70 | 14.05 | 0.00 | - | 3 | 2 | 26.02% |
| COST250815P00695000 | 2024-10-01 10:03AM EDT | 695.00 | 15.00 | 10.40 | 15.15 | 0.00 | - | 1 | 3 | 25.59% |
| COST250815P00700000 | 2024-09-30 9:32AM EDT | 700.00 | 13.45 | 12.20 | 15.85 | 0.00 | - | 1 | 16 | 25.45% |
| COST250815P00705000 | 2024-09-27 9:30AM EDT | 705.00 | 16.50 | 11.90 | 16.55 | 0.00 | - | 1 | 4 | 25.30% |
| COST250815P00720000 | 2024-08-15 10:22AM EDT | 720.00 | 22.20 | 17.65 | 21.25 | 0.00 | - | - | 1 | 26.04% |
| COST250815P00740000 | 2024-09-30 2:20PM EDT | 740.00 | 20.50 | 16.65 | 23.40 | 0.00 | - | 15 | 15 | 24.75% |
| COST250815P00745000 | 2024-09-30 3:17PM EDT | 745.00 | 21.50 | 18.95 | 22.00 | 0.00 | - | 1 | 8 | 23.54% |
| COST250815P00755000 | 2024-08-22 10:49AM EDT | 755.00 | 26.50 | 22.40 | 25.70 | 0.00 | - | 1 | 2 | 24.01% |
| COST250815P00760000 | 2024-09-25 9:38AM EDT | 760.00 | 25.07 | 21.50 | 25.75 | 0.00 | - | - | 11 | 23.44% |
| COST250815P00765000 | 2024-08-12 12:54PM EDT | 765.00 | 35.00 | 26.05 | 32.10 | 0.00 | - | - | 1 | 25.43% |
| COST250815P00775000 | 2024-09-24 2:44PM EDT | 775.00 | 29.00 | 25.70 | 28.90 | 0.00 | - | 3 | 7 | 22.93% |
| COST250815P00780000 | 2024-09-24 9:30AM EDT | 780.00 | 27.77 | 27.35 | 30.25 | 0.00 | - | 1 | 3 | 22.85% |
| COST250815P00785000 | 2024-08-20 10:33AM EDT | 785.00 | 34.80 | 31.05 | 32.35 | 0.00 | - | - | 1 | 23.04% |
| COST250815P00795000 | 2024-09-12 10:51AM EDT | 795.00 | 34.21 | 29.55 | 34.00 | 0.00 | - | 2 | 28 | 22.40% |
| COST250815P00800000 | 2024-10-03 1:06PM EDT | 800.00 | 37.15 | 30.90 | 35.05 | 0.00 | - | 3 | 49 | 22.15% |
| COST250815P00805000 | 2024-09-03 10:33AM EDT | 805.00 | 38.50 | 36.25 | 41.35 | 0.00 | - | 1 | 12 | 23.75% |
| COST250815P00815000 | 2024-08-23 11:00AM EDT | 815.00 | 43.30 | 36.00 | 39.40 | 0.00 | - | 4 | 4 | 21.74% |
| COST250815P00820000 | 2024-09-25 1:46PM EDT | 820.00 | 39.00 | 36.50 | 41.05 | 0.00 | - | 2 | 14 | 21.64% |
| COST250815P00825000 | 2024-09-16 3:55PM EDT | 825.00 | 42.35 | 37.95 | 42.60 | 0.00 | - | 7 | 8 | 21.48% |
| COST250815P00835000 | 2024-09-16 3:55PM EDT | 835.00 | 45.35 | 41.60 | 45.95 | 0.00 | - | 4 | 8 | 21.22% |
| COST250815P00840000 | 2024-10-01 1:10PM EDT | 840.00 | 51.75 | 42.80 | 48.15 | 0.00 | - | 1 | 9 | 21.23% |
| COST250815P00845000 | 2024-09-16 3:55PM EDT | 845.00 | 48.60 | 46.70 | 49.55 | 0.00 | - | 4 | 23 | 20.97% |
| COST250815P00855000 | 2024-09-12 10:31AM EDT | 855.00 | 50.74 | 49.10 | 52.65 | 0.00 | - | 4 | 16 | 20.49% |
| COST250815P00860000 | 2024-08-27 3:13PM EDT | 860.00 | 50.30 | 51.45 | 58.00 | 0.00 | - | 1 | 4 | 21.42% |
| COST250815P00865000 | 2024-09-16 3:55PM EDT | 865.00 | 55.60 | 52.75 | 57.20 | 0.00 | - | 7 | 11 | 20.41% |
| COST250815P00875000 | 2024-10-03 3:25PM EDT | 875.00 | 65.03 | 56.75 | 61.55 | 0.00 | - | 1 | 6 | 20.19% |
| COST250815P00880000 | 2024-09-12 12:11PM EDT | 880.00 | 61.73 | 59.60 | 62.70 | 0.00 | - | 2 | 3 | 19.73% |
| COST250815P00885000 | 2024-09-30 12:46PM EDT | 885.00 | 62.10 | 60.75 | 65.75 | 0.00 | - | 7 | 14 | 19.85% |
| COST250815P00895000 | 2024-09-30 11:39AM EDT | 895.00 | 63.40 | 65.80 | 69.90 | 0.00 | - | 1 | 10 | 19.43% |
| COST250815P00900000 | 2024-09-24 9:58AM EDT | 900.00 | 66.36 | 69.65 | 71.95 | 0.00 | - | - | 1 | 19.18% |
| COST250815P00905000 | 2024-09-25 2:12PM EDT | 905.00 | 70.27 | 71.10 | 74.40 | 0.00 | - | 1 | 10 | 19.04% |
| COST250815P00915000 | 2024-09-03 2:11PM EDT | 915.00 | 85.05 | 80.70 | 85.95 | 0.00 | - | 6 | 7 | 20.74% |
| COST250815P00920000 | 2024-09-30 9:33AM EDT | 920.00 | 73.00 | 78.00 | 82.55 | 0.00 | - | 1 | 4 | 18.74% |
| COST250815P01000000 | 2024-08-28 10:47AM EDT | 1,000.00 | 122.21 | 126.40 | 133.85 | 0.00 | - | 1 | 1 | 16.56% |
© 2024 Yahoo. All rights reserved.