Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116C00265000 | 2024-04-04 9:48AM EDT | 265.00 | 465.00 | 479.00 | 489.00 | 0.00 | - | 1 | 37 | 64.39% |
| COST260116C00275000 | 2024-01-16 1:12AM EDT | 275.00 | 297.95 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00280000 | 2023-12-21 11:40AM EDT | 280.00 | 401.62 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| COST260116C00285000 | 2023-12-21 11:39AM EDT | 285.00 | 383.53 | 424.00 | 434.00 | 0.00 | - | - | 7 | 0.00% |
| COST260116C00290000 | 2023-10-20 1:58PM EDT | 290.00 | 297.95 | 309.35 | 317.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST260116C00295000 | 2024-03-01 11:02AM EDT | 295.00 | 469.62 | 453.00 | 463.00 | 0.00 | - | 5 | 13 | 61.80% |
| COST260116C00300000 | 2023-12-21 11:39AM EDT | 300.00 | 383.53 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 0.00% |
| COST260116C00305000 | 2023-12-19 4:58PM EDT | 305.00 | 381.00 | 398.00 | 408.00 | 0.00 | - | - | 4 | 0.00% |
| COST260116C00310000 | 2023-12-06 4:03PM EDT | 310.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COST260116C00315000 | 2023-12-20 12:53PM EDT | 315.00 | 359.68 | 398.00 | 407.00 | 0.00 | - | - | 11 | 0.00% |
| COST260116C00320000 | 2023-12-19 4:58PM EDT | 320.00 | 381.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COST260116C00325000 | 2023-12-19 4:28PM EDT | 325.00 | 359.50 | 381.00 | 390.00 | 0.00 | - | - | 1 | 0.00% |
| COST260116C00330000 | 2023-12-20 12:53PM EDT | 330.00 | 359.68 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| COST260116C00335000 | 2023-12-15 11:11AM EDT | 335.00 | 327.30 | 366.00 | 376.00 | 0.00 | - | - | 31 | 0.00% |
| COST260116C00340000 | 2023-12-19 4:28PM EDT | 340.00 | 359.50 | 342.00 | 350.00 | 0.00 | - | - | 1 | 0.00% |
| COST260116C00345000 | 2024-03-14 12:23PM EDT | 345.00 | 415.05 | 408.00 | 417.00 | 0.00 | - | 10 | 13 | 55.85% |
| COST260116C00350000 | 2024-03-01 11:02AM EDT | 350.00 | 421.64 | 403.00 | 413.00 | 0.00 | - | 5 | 6 | 55.31% |
| COST260116C00355000 | 2024-01-16 1:12AM EDT | 355.00 | 237.14 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00360000 | 2024-04-05 11:53AM EDT | 360.00 | 383.55 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 54.57% |
| COST260116C00365000 | 2024-04-24 1:16PM EDT | 365.00 | 384.00 | 390.00 | 399.00 | 0.00 | - | 1 | 2 | 53.72% |
| COST260116C00370000 | 2023-10-12 3:41PM EDT | 370.00 | 237.14 | 243.75 | 251.90 | 0.00 | - | - | 21 | 0.00% |
| COST260116C00375000 | 2024-01-16 1:12AM EDT | 375.00 | 212.25 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00380000 | 2024-01-09 4:47PM EDT | 380.00 | 316.49 | 370.00 | 380.00 | 0.00 | - | 1 | 2 | 51.55% |
| COST260116C00385000 | 2024-03-08 4:23PM EDT | 385.00 | 372.80 | 355.15 | 364.00 | 0.00 | - | 2 | 33 | 43.66% |
| COST260116C00390000 | 2024-03-12 11:23AM EDT | 390.00 | 375.42 | 364.00 | 372.75 | 0.00 | - | 1 | 0 | 51.56% |
| COST260116C00395000 | 2023-12-29 11:44AM EDT | 395.00 | 297.00 | 326.00 | 335.00 | 0.00 | - | 1 | 1 | 21.32% |
| COST260116C00400000 | 2024-03-25 3:12PM EDT | 400.00 | 361.63 | 352.00 | 361.00 | 0.00 | - | 1 | 5 | 48.96% |
| COST260116C00405000 | 2024-03-07 12:38PM EDT | 405.00 | 405.71 | 337.05 | 346.00 | 0.00 | - | 5 | 2 | 42.19% |
| COST260116C00410000 | 2023-09-11 11:33AM EDT | 410.00 | 200.00 | 204.55 | 212.90 | 0.00 | - | - | 1 | 0.00% |
| COST260116C00415000 | 2024-04-03 12:10PM EDT | 415.00 | 320.65 | 346.00 | 355.00 | 0.00 | - | 1 | 22 | 51.50% |
| COST260116C00420000 | 2023-12-08 1:25PM EDT | 420.00 | 235.38 | 272.10 | 281.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST260116C00425000 | 2024-03-12 11:16AM EDT | 425.00 | 343.50 | 333.00 | 343.00 | 0.00 | - | 1 | 2 | 48.88% |
| COST260116C00430000 | 2024-04-02 10:16AM EDT | 430.00 | 319.68 | 333.00 | 342.00 | 0.00 | - | 1 | 1 | 50.12% |
| COST260116C00435000 | 2024-03-14 10:08AM EDT | 435.00 | 336.25 | 329.00 | 338.00 | 0.00 | - | 24 | 17 | 49.82% |
| COST260116C00440000 | 2024-04-15 11:28AM EDT | 440.00 | 331.51 | 324.00 | 334.00 | 0.00 | - | 5 | 3 | 49.52% |
| COST260116C00445000 | 2024-03-14 10:14AM EDT | 445.00 | 328.25 | 320.00 | 329.00 | 0.00 | - | 36 | 37 | 48.74% |
| COST260116C00450000 | 2024-04-03 12:29PM EDT | 450.00 | 290.59 | 316.00 | 325.00 | 0.00 | - | 3 | 3 | 48.44% |
| COST260116C00455000 | 2024-01-16 1:12AM EDT | 455.00 | 167.57 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00460000 | 2024-04-15 11:28AM EDT | 460.00 | 314.48 | 307.00 | 316.00 | 0.00 | - | 5 | 3 | 47.37% |
| COST260116C00465000 | 2024-04-09 1:31PM EDT | 465.00 | 290.74 | 303.00 | 312.00 | 0.00 | - | 2 | 6 | 47.07% |
| COST260116C00470000 | 2023-10-03 12:54PM EDT | 470.00 | 167.57 | 150.80 | 156.45 | 0.00 | - | 2 | 3 | 0.00% |
| COST260116C00475000 | 2024-04-03 12:29PM EDT | 475.00 | 269.51 | 295.05 | 304.00 | 0.00 | - | 1 | 10 | 46.44% |
| COST260116C00480000 | 2024-04-09 1:31PM EDT | 480.00 | 278.07 | 290.00 | 300.00 | 0.00 | - | 1 | 2 | 46.12% |
| COST260116C00485000 | 2024-03-07 12:30PM EDT | 485.00 | 337.50 | 269.00 | 277.90 | 0.00 | - | 1 | 35 | 37.84% |
| COST260116C00490000 | 2024-03-15 10:35AM EDT | 490.00 | 286.11 | 282.20 | 291.00 | 0.00 | - | 1 | 1 | 45.06% |
| COST260116C00495000 | 2024-03-08 11:07AM EDT | 495.00 | 293.00 | 261.00 | 270.00 | 0.00 | - | 10 | 17 | 37.48% |
| COST260116C00500000 | 2024-04-23 3:10PM EDT | 500.00 | 270.54 | 274.10 | 283.00 | 0.00 | - | 9 | 30 | 44.41% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 505.00 | 266.50 | 270.05 | 279.00 | 0.00 | - | 1 | 11 | 44.08% |
| COST260116C00510000 | 2023-12-14 11:25AM EDT | 510.00 | 183.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| COST260116C00515000 | 2024-03-26 11:22AM EDT | 515.00 | 266.86 | 249.20 | 257.00 | 0.00 | - | 1 | 4 | 37.82% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 520.00 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 35.93% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 525.00 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 42.35% |
| COST260116C00530000 | 2023-12-19 12:44PM EDT | 530.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST260116C00535000 | 2024-03-08 2:05PM EDT | 535.00 | 245.00 | 230.90 | 237.00 | 0.00 | - | 2 | 62 | 35.19% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 540.00 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 41.69% |
| COST260116C00545000 | 2024-03-08 4:18PM EDT | 545.00 | 240.68 | 223.45 | 229.95 | 0.00 | - | 4 | 11 | 35.02% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 550.00 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST260116C00555000 | 2024-04-19 2:27PM EDT | 555.00 | 213.44 | 231.40 | 238.90 | 0.00 | - | 1 | 68 | 40.58% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 560.00 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 38.15% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 565.00 | 205.91 | 224.00 | 230.95 | 0.00 | - | 1 | 35 | 39.88% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 570.00 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| COST260116C00575000 | 2024-04-23 1:45PM EDT | 575.00 | 210.55 | 215.55 | 224.00 | 0.00 | - | 6 | 45 | 39.50% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 580.00 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 37.25% |
| COST260116C00585000 | 2024-04-19 2:00PM EDT | 585.00 | 211.50 | 207.95 | 216.00 | +19.75 | +10.30% | 1 | 30 | 38.74% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 590.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 595.00 | 205.71 | 200.05 | 208.70 | 0.00 | - | 2 | 15 | 38.20% |
| COST260116C00600000 | 2024-04-26 12:35PM EDT | 600.00 | 199.00 | 196.80 | 204.95 | +6.50 | +3.38% | 16 | 46 | 37.90% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 605.00 | 184.72 | 193.05 | 200.50 | 0.00 | - | 1 | 75 | 37.36% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 610.00 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COST260116C00615000 | 2024-04-19 1:48PM EDT | 615.00 | 170.00 | 187.30 | 193.60 | 0.00 | - | 6 | 30 | 36.91% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 620.00 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 31.58% |
| COST260116C00625000 | 2024-04-24 1:45PM EDT | 625.00 | 175.35 | 178.75 | 186.50 | 0.00 | - | 2 | 43 | 36.38% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 630.00 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COST260116C00635000 | 2024-04-15 12:27PM EDT | 635.00 | 175.10 | 171.75 | 180.00 | 0.00 | - | 1 | 140 | 36.01% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 640.00 | 154.71 | 168.00 | 176.95 | 0.00 | - | 6 | 82 | 35.88% |
| COST260116C00645000 | 2024-04-19 2:27PM EDT | 645.00 | 149.60 | 165.00 | 172.65 | 0.00 | - | 1 | 30 | 35.36% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 650.00 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| COST260116C00655000 | 2024-04-23 1:45PM EDT | 655.00 | 154.25 | 158.10 | 165.95 | 0.00 | - | 2 | 54 | 34.89% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 660.00 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| COST260116C00665000 | 2024-04-23 9:51AM EDT | 665.00 | 145.45 | 153.50 | 158.90 | 0.00 | - | 1 | 139 | 34.28% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 670.00 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 675.00 | 131.60 | 145.85 | 152.20 | 0.00 | - | 1 | 63 | 33.76% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 680.00 | 126.00 | 142.75 | 150.00 | 0.00 | - | 1 | 50 | 33.81% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 685.00 | 123.17 | 139.80 | 146.15 | 0.00 | - | 17 | 70 | 33.40% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 690.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 695.00 | 122.52 | 133.85 | 141.00 | 0.00 | - | 1 | 52 | 33.25% |
| COST260116C00700000 | 2024-04-25 9:54AM EDT | 700.00 | 127.17 | 130.70 | 137.15 | 0.00 | - | 6 | 68 | 32.82% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 705.00 | 114.05 | 128.25 | 135.00 | 0.00 | - | 46 | 56 | 32.84% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 710.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
| COST260116C00715000 | 2024-04-24 2:25PM EDT | 715.00 | 118.55 | 122.00 | 128.40 | 0.00 | - | 1 | 47 | 32.24% |
| COST260116C00720000 | 2024-04-26 11:59AM EDT | 720.00 | 119.05 | 119.35 | 124.55 | +1.55 | +1.32% | 1 | 51 | 31.79% |
| COST260116C00725000 | 2024-04-26 3:48PM EDT | 725.00 | 119.90 | 116.30 | 124.00 | +5.40 | +4.72% | 1 | 66 | 32.21% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 730.00 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.03% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 735.00 | 101.70 | 110.90 | 116.90 | 0.00 | - | 2 | 99 | 31.43% |
| COST260116C00740000 | 2024-04-26 10:59AM EDT | 740.00 | 110.15 | 107.00 | 114.20 | +9.00 | +8.90% | 1 | 30 | 31.25% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 745.00 | 100.50 | 106.50 | 111.00 | 0.00 | - | 1 | 47 | 30.94% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 750.00 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 755.00 | 92.99 | 100.65 | 105.65 | 0.00 | - | 5 | 116 | 30.56% |
| COST260116C00760000 | 2024-04-26 10:08AM EDT | 760.00 | 99.20 | 98.25 | 103.55 | +12.02 | +13.79% | 4 | 45 | 30.51% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 765.00 | 97.50 | 95.35 | 101.50 | +11.65 | +13.57% | 1 | 494 | 30.47% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 770.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| COST260116C00775000 | 2024-04-26 3:47PM EDT | 775.00 | 93.87 | 91.05 | 96.60 | +15.53 | +19.82% | 1 | 19 | 30.15% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 780.00 | 91.95 | 88.85 | 93.05 | 0.00 | - | 1 | 125 | 29.69% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 785.00 | 82.00 | 85.75 | 91.15 | 0.00 | - | 1 | 75 | 29.66% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 790.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| COST260116C00795000 | 2024-04-26 11:31AM EDT | 795.00 | 83.05 | 81.25 | 87.20 | +5.55 | +7.16% | 1 | 37 | 29.53% |
| COST260116C00800000 | 2024-04-24 12:38PM EDT | 800.00 | 75.62 | 79.45 | 83.70 | 0.00 | - | 1 | 67 | 29.05% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 805.00 | 63.10 | 77.50 | 81.90 | 0.00 | - | 1 | 38 | 29.01% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 810.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
| COST260116C00815000 | 2024-04-22 11:34AM EDT | 815.00 | 63.55 | 72.70 | 78.30 | 0.00 | - | 21 | 120 | 28.91% |
| COST260116C00820000 | 2024-04-17 1:51PM EDT | 820.00 | 64.60 | 70.50 | 75.60 | 0.00 | - | 3 | 348 | 28.61% |
| COST260116C00825000 | 2024-04-19 1:58PM EDT | 825.00 | 59.25 | 68.60 | 74.45 | 0.00 | - | 1 | 10 | 28.71% |
| COST260116C00835000 | 2024-04-25 1:19PM EDT | 835.00 | 65.04 | 65.20 | 69.90 | 0.00 | - | 1 | 44 | 28.29% |
| COST260116C00840000 | 2024-04-23 3:24PM EDT | 840.00 | 61.93 | 62.60 | 69.20 | 0.00 | - | 1 | 15 | 28.49% |
| COST260116C00845000 | 2024-04-25 9:30AM EDT | 845.00 | 62.50 | 60.25 | 66.75 | 0.00 | - | 1 | 138 | 28.21% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 850.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 3.13% |
| COST260116C00855000 | 2024-03-28 3:33PM EDT | 855.00 | 59.18 | 57.30 | 62.85 | 0.00 | - | 3 | 39 | 27.90% |
| COST260116C00860000 | 2024-04-19 2:01PM EDT | 860.00 | 48.40 | 55.50 | 60.60 | 0.00 | - | 1 | 76 | 27.65% |
| COST260116C00865000 | 2024-03-20 9:31AM EDT | 865.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| COST260116C00870000 | 2023-12-19 10:36AM EDT | 870.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| COST260116C00875000 | 2024-03-08 10:39AM EDT | 875.00 | 57.50 | 42.00 | 47.65 | 0.00 | - | 3 | 125 | 25.11% |
| COST260116C00880000 | 2024-04-17 9:36AM EDT | 880.00 | 48.24 | 48.95 | 55.05 | 0.00 | - | 1 | 11 | 27.51% |
| COST260116C00885000 | 2024-04-04 9:30AM EDT | 885.00 | 40.00 | 47.30 | 54.60 | 0.00 | - | 2 | 21 | 27.72% |
| COST260116C00890000 | 2023-12-22 11:51AM EDT | 890.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| COST260116C00895000 | 2024-03-07 2:15PM EDT | 895.00 | 75.22 | 37.00 | 42.30 | 0.00 | - | 8 | 3 | 24.87% |
| COST260116C00900000 | 2024-04-16 3:34PM EDT | 900.00 | 40.50 | 43.70 | 50.35 | 0.00 | - | 2 | 51 | 27.49% |
| COST260116C00905000 | 2024-04-03 12:28PM EDT | 905.00 | 32.87 | 42.20 | 48.35 | 0.00 | - | 36 | 41 | 27.24% |
| COST260116C00915000 | 2024-03-26 3:43PM EDT | 915.00 | 41.95 | 37.15 | 41.05 | 0.00 | - | 2 | 4 | 25.72% |
| COST260116C00920000 | 2024-04-24 12:35PM EDT | 920.00 | 36.98 | 38.05 | 44.25 | 0.00 | - | 2 | 23 | 26.96% |
| COST260116C00925000 | 2024-04-26 1:12PM EDT | 925.00 | 39.00 | 37.25 | 43.25 | +3.15 | +8.79% | 1 | 56 | 26.96% |
| COST260116C00930000 | 2023-12-19 4:20PM EDT | 930.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COST260116C00940000 | 2024-04-25 3:34PM EDT | 940.00 | 33.14 | 33.40 | 39.25 | 0.00 | - | 2 | 43 | 26.62% |
| COST260116C00945000 | 2024-04-25 3:34PM EDT | 945.00 | 32.12 | 32.35 | 38.40 | 0.00 | - | 2 | 7 | 26.64% |
| COST260116C00960000 | 2024-04-26 1:13PM EDT | 960.00 | 31.10 | 29.30 | 35.80 | +3.44 | +12.44% | 1 | 11 | 26.64% |
| COST260116C00965000 | 2024-03-08 2:11PM EDT | 965.00 | 31.05 | 22.65 | 27.60 | 0.00 | - | 2 | 7 | 24.22% |
| COST260116C00980000 | 2024-04-11 2:08PM EDT | 980.00 | 27.50 | 25.45 | 30.00 | 0.00 | - | 1 | 3 | 25.79% |
| COST260116C00985000 | 2024-04-12 10:15AM EDT | 985.00 | 26.60 | 24.55 | 28.90 | 0.00 | - | 1 | 2 | 25.66% |
| COST260116C01000000 | 2024-04-22 10:07AM EDT | 1,000.00 | 19.00 | 21.95 | 26.30 | 0.00 | - | 7 | 131 | 25.49% |
| COST260116C01005000 | 2024-04-19 3:11PM EDT | 1,005.00 | 18.98 | 21.25 | 26.05 | 0.00 | - | 2 | 5 | 25.63% |
| COST260116C01020000 | 2024-04-10 3:55PM EDT | 1,020.00 | 19.15 | 19.35 | 23.15 | 0.00 | - | 3 | 165 | 25.26% |
| COST260116C01040000 | 2024-03-07 11:02AM EDT | 1,040.00 | 34.90 | 14.25 | 17.35 | 0.00 | - | 1 | 16 | 23.83% |
| COST260116C01060000 | 2024-04-11 1:27PM EDT | 1,060.00 | 16.00 | 15.55 | 19.05 | 0.00 | - | 2 | 3 | 25.36% |
| COST260116C01080000 | 2024-04-26 3:33PM EDT | 1,080.00 | 14.30 | 12.70 | 16.50 | +0.70 | +5.15% | 11 | 72 | 25.06% |
| COST260116C01100000 | 2024-04-19 10:16AM EDT | 1,100.00 | 10.00 | 11.50 | 14.60 | 0.00 | - | 2 | 221 | 24.95% |
| COST260116C01120000 | 2024-04-01 10:47AM EDT | 1,120.00 | 10.20 | 10.00 | 12.90 | 0.00 | - | 1 | 4 | 24.84% |
| COST260116C01140000 | 2024-04-26 11:39AM EDT | 1,140.00 | 9.10 | 8.85 | 12.10 | +0.53 | +6.18% | 21 | 196 | 25.12% |
| COST260116C01160000 | 2024-04-26 1:11PM EDT | 1,160.00 | 8.45 | 7.60 | 10.10 | +1.45 | +20.71% | 1 | 32 | 24.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116P00265000 | 2024-04-16 12:06PM EDT | 265.00 | 1.52 | 0.43 | 3.00 | 0.00 | - | 3 | 179 | 41.80% |
| COST260116P00275000 | 2024-03-14 12:32PM EDT | 275.00 | 1.57 | 0.48 | 2.32 | 0.00 | - | 6 | 177 | 38.64% |
| COST260116P00280000 | 2023-12-22 2:33PM EDT | 280.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| COST260116P00285000 | 2024-04-19 3:11PM EDT | 285.00 | 1.99 | 1.25 | 5.00 | 0.00 | - | 10 | 51 | 43.01% |
| COST260116P00290000 | 2023-12-06 10:35AM EDT | 290.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| COST260116P00295000 | 2024-03-12 9:30AM EDT | 295.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| COST260116P00300000 | 2023-12-13 2:22PM EDT | 300.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| COST260116P00305000 | 2024-04-24 1:58PM EDT | 305.00 | 2.24 | 1.27 | 5.30 | 0.00 | - | 2 | 12 | 40.68% |
| COST260116P00310000 | 2023-12-15 3:25PM EDT | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 12.50% |
| COST260116P00315000 | 2024-04-26 3:45PM EDT | 315.00 | 2.20 | 1.37 | 5.50 | 0.00 | - | 6 | 40 | 39.64% |
| COST260116P00320000 | 2023-11-24 11:02AM EDT | 320.00 | 4.25 | 0.00 | 9.60 | 0.00 | - | 6 | 11 | 44.22% |
| COST260116P00325000 | 2024-04-24 9:30AM EDT | 325.00 | 2.59 | 2.60 | 5.55 | 0.00 | - | 30 | 72 | 38.40% |
| COST260116P00330000 | 2024-01-05 2:05PM EDT | 330.00 | 0.01 | 1.95 | 5.10 | 0.00 | - | 10 | 10 | 37.10% |
| COST260116P00335000 | 2024-04-25 3:52PM EDT | 335.00 | 2.29 | 1.89 | 5.90 | 0.00 | - | 1 | 64 | 37.62% |
| COST260116P00340000 | 2023-12-04 10:30AM EDT | 340.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | 10 | 60 | 41.39% |
| COST260116P00345000 | 2024-04-25 3:55PM EDT | 345.00 | 2.44 | 2.00 | 6.15 | 0.00 | - | 2 | 14 | 36.70% |
| COST260116P00350000 | 2024-04-25 3:56PM EDT | 350.00 | 2.45 | 1.73 | 6.25 | 0.00 | - | 2 | 3 | 36.21% |
| COST260116P00355000 | 2024-03-27 12:06PM EDT | 355.00 | 2.80 | 2.10 | 4.80 | 0.00 | - | 3 | 25 | 33.65% |
| COST260116P00360000 | 2023-11-24 11:05AM EDT | 360.00 | 7.55 | 0.01 | 10.00 | 0.00 | - | 2 | 14 | 39.13% |
| COST260116P00365000 | 2024-01-16 1:12AM EDT | 365.00 | 8.80 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00370000 | 2023-12-08 10:49AM EDT | 370.00 | 6.50 | 1.00 | 10.00 | 0.00 | - | 2 | 26 | 37.84% |
| COST260116P00375000 | 2023-12-26 3:17PM EDT | 375.00 | 6.32 | 4.85 | 10.00 | 0.00 | - | - | 5 | 37.21% |
| COST260116P00380000 | 2024-01-23 11:18AM EDT | 380.00 | 5.23 | 2.25 | 7.50 | 0.00 | - | 1 | 1 | 34.09% |
| COST260116P00385000 | 2024-04-01 9:30AM EDT | 385.00 | 4.06 | 2.60 | 7.05 | 0.00 | - | 1 | 31 | 33.02% |
| COST260116P00390000 | 2024-03-08 10:45AM EDT | 390.00 | 2.91 | 2.83 | 6.90 | 0.00 | - | 10 | 10 | 32.29% |
| COST260116P00395000 | 2024-04-15 3:39PM EDT | 395.00 | 4.80 | 2.80 | 7.40 | 0.00 | - | 1 | 18 | 32.26% |
| COST260116P00400000 | 2024-04-24 2:38PM EDT | 400.00 | 3.35 | 2.93 | 7.85 | 0.00 | - | 1 | 11 | 32.16% |
| COST260116P00405000 | 2024-04-15 3:38PM EDT | 405.00 | 5.30 | 3.60 | 6.00 | 0.00 | - | 1 | 24 | 29.67% |
| COST260116P00410000 | 2024-03-04 3:31PM EDT | 410.00 | 5.51 | 4.00 | 7.45 | 0.00 | - | 1 | 3 | 30.66% |
| COST260116P00415000 | 2024-04-15 9:49AM EDT | 415.00 | 5.85 | 5.10 | 8.05 | 0.00 | - | 1 | 6 | 30.69% |
| COST260116P00420000 | 2023-12-13 4:20PM EDT | 420.00 | 9.50 | 4.55 | 12.30 | 0.00 | - | 1 | 25 | 33.71% |
| COST260116P00425000 | 2023-12-27 2:08PM EDT | 425.00 | 9.55 | 7.40 | 11.30 | 0.00 | - | - | 16 | 32.36% |
| COST260116P00430000 | 2024-02-14 4:50PM EDT | 430.00 | 7.80 | 3.65 | 9.20 | 0.00 | - | 1 | 1 | 30.09% |
| COST260116P00435000 | 2024-04-04 3:46PM EDT | 435.00 | 7.15 | 3.50 | 9.00 | 0.00 | - | 2 | 28 | 29.39% |
| COST260116P00440000 | 2024-04-19 12:40PM EDT | 440.00 | 7.90 | 3.80 | 9.30 | 0.00 | - | 1 | 13 | 29.11% |
| COST260116P00445000 | 2024-03-07 11:00AM EDT | 445.00 | 7.60 | 7.15 | 9.20 | 0.00 | - | 1 | 16 | 28.50% |
| COST260116P00450000 | 2024-04-24 2:10PM EDT | 450.00 | 7.55 | 6.75 | 8.45 | 0.00 | - | 4 | 32 | 27.36% |
| COST260116P00455000 | 2024-03-07 12:11PM EDT | 455.00 | 8.00 | 7.85 | 13.00 | 0.00 | - | 2 | 15 | 30.24% |
| COST260116P00460000 | 2024-03-18 2:45PM EDT | 460.00 | 8.09 | 8.10 | 8.95 | 0.00 | - | 1 | 4 | 26.75% |
| COST260116P00465000 | 2024-04-10 3:55PM EDT | 465.00 | 7.80 | 8.00 | 9.10 | 0.00 | - | 10 | 37 | 26.36% |
| COST260116P00470000 | 2023-12-18 11:30AM EDT | 470.00 | 12.45 | 10.15 | 18.00 | 0.00 | - | 10 | 15 | 31.69% |
| COST260116P00475000 | 2024-04-24 10:49AM EDT | 475.00 | 10.33 | 8.75 | 9.90 | 0.00 | - | 1 | 19 | 25.96% |
| COST260116P00480000 | 2024-01-24 11:06AM EDT | 480.00 | 13.33 | 6.00 | 11.60 | 0.00 | - | 4 | 5 | 26.63% |
| COST260116P00485000 | 2024-04-25 10:58AM EDT | 485.00 | 10.75 | 9.50 | 11.35 | 0.00 | - | 1 | 104 | 25.96% |
| COST260116P00490000 | 2024-03-20 10:43AM EDT | 490.00 | 10.20 | 11.10 | 12.00 | 0.00 | - | 4 | 10 | 25.87% |
| COST260116P00495000 | 2024-03-13 3:55PM EDT | 495.00 | 10.50 | 10.10 | 10.75 | 0.00 | - | 2 | 10 | 24.56% |
| COST260116P00500000 | 2024-04-26 1:36PM EDT | 500.00 | 11.10 | 10.85 | 12.55 | -0.75 | -6.33% | 1 | 567 | 25.20% |
| COST260116P00505000 | 2024-04-22 11:44AM EDT | 505.00 | 13.35 | 11.30 | 12.95 | 0.00 | - | 4 | 36 | 24.94% |
| COST260116P00510000 | 2023-12-26 2:41PM EDT | 510.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| COST260116P00515000 | 2024-04-24 3:48PM EDT | 515.00 | 13.25 | 12.25 | 13.90 | 0.00 | - | 96 | 109 | 24.48% |
| COST260116P00520000 | 2024-04-26 1:19PM EDT | 520.00 | 13.10 | 12.90 | 14.25 | -1.40 | -9.66% | 4 | 33 | 24.17% |
| COST260116P00525000 | 2024-04-19 10:17AM EDT | 525.00 | 15.81 | 13.45 | 15.10 | 0.00 | - | 2 | 26 | 24.13% |
| COST260116P00530000 | 2023-12-20 2:06PM EDT | 530.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| COST260116P00535000 | 2024-04-24 10:49AM EDT | 535.00 | 16.08 | 14.50 | 16.50 | 0.00 | - | 1 | 193 | 23.84% |
| COST260116P00540000 | 2024-04-25 1:51PM EDT | 540.00 | 16.20 | 15.30 | 16.85 | 0.00 | - | 1 | 41 | 23.50% |
| COST260116P00545000 | 2024-04-25 1:51PM EDT | 545.00 | 16.90 | 15.95 | 17.50 | 0.00 | - | 1 | 53 | 23.31% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 550.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
| COST260116P00555000 | 2024-04-26 12:35PM EDT | 555.00 | 17.55 | 17.35 | 19.15 | -0.85 | -4.62% | 9 | 33 | 23.05% |
| COST260116P00560000 | 2024-04-25 1:52PM EDT | 560.00 | 19.15 | 18.00 | 20.00 | 0.00 | - | 1 | 24 | 22.92% |
| COST260116P00565000 | 2024-04-25 1:26PM EDT | 565.00 | 20.20 | 18.80 | 20.55 | 0.00 | - | 1 | 18 | 22.64% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 570.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| COST260116P00575000 | 2024-04-26 2:39PM EDT | 575.00 | 21.25 | 20.35 | 22.20 | -1.60 | -7.00% | 15 | 62 | 22.30% |
| COST260116P00580000 | 2024-04-25 11:12AM EDT | 580.00 | 23.80 | 21.45 | 23.25 | 0.00 | - | 1 | 10 | 22.20% |
| COST260116P00585000 | 2024-04-25 11:46AM EDT | 585.00 | 24.40 | 22.30 | 23.95 | 0.00 | - | 1 | 91 | 21.95% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 590.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| COST260116P00595000 | 2024-04-25 11:43AM EDT | 595.00 | 26.55 | 24.20 | 25.80 | 0.00 | - | 1 | 39 | 21.60% |
| COST260116P00600000 | 2024-04-25 11:12AM EDT | 600.00 | 27.85 | 25.20 | 26.90 | 0.00 | - | 1 | 74 | 21.48% |
| COST260116P00605000 | 2024-04-25 11:28AM EDT | 605.00 | 28.85 | 26.15 | 27.95 | 0.00 | - | 1 | 65 | 21.32% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 610.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| COST260116P00615000 | 2024-04-25 11:12AM EDT | 615.00 | 31.25 | 28.30 | 30.00 | 0.00 | - | 1 | 40 | 20.96% |
| COST260116P00620000 | 2024-04-25 11:28AM EDT | 620.00 | 32.35 | 29.45 | 33.95 | 0.00 | - | 1 | 9 | 21.76% |
| COST260116P00625000 | 2024-04-25 11:19AM EDT | 625.00 | 33.95 | 30.60 | 33.70 | 0.00 | - | 2 | 26 | 21.11% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 630.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| COST260116P00635000 | 2024-04-25 11:16AM EDT | 635.00 | 36.45 | 33.00 | 37.95 | 0.00 | - | 1 | 327 | 21.36% |
| COST260116P00640000 | 2024-04-25 11:12AM EDT | 640.00 | 37.60 | 34.20 | 37.70 | 0.00 | - | 1 | 9 | 20.70% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 645.00 | 35.75 | 35.55 | 39.70 | -3.50 | -8.92% | 5 | 18 | 20.74% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 650.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| COST260116P00655000 | 2024-04-25 11:12AM EDT | 655.00 | 41.95 | 37.15 | 41.80 | 0.00 | - | 1 | 34 | 20.21% |
| COST260116P00660000 | 2024-04-25 11:44AM EDT | 660.00 | 43.10 | 38.65 | 41.95 | 0.00 | - | 1 | 31 | 19.66% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 665.00 | 45.30 | 39.85 | 44.30 | 0.00 | - | 1 | 130 | 19.76% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 670.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 675.00 | 50.90 | 43.05 | 47.30 | 0.00 | - | 2 | 14 | 19.41% |
| COST260116P00680000 | 2024-04-17 12:07PM EDT | 680.00 | 52.84 | 44.45 | 49.20 | 0.00 | - | 2 | 103 | 19.33% |
| COST260116P00685000 | 2024-04-25 12:19PM EDT | 685.00 | 50.55 | 47.40 | 51.40 | 0.00 | - | 1 | 22 | 19.32% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 690.00 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 695.00 | 56.48 | 50.60 | 54.55 | 0.00 | - | 3 | 36 | 18.91% |
| COST260116P00700000 | 2024-04-26 2:25PM EDT | 700.00 | 53.35 | 52.60 | 55.50 | -6.33 | -10.61% | 10 | 178 | 18.52% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 705.00 | 57.85 | 53.25 | 57.95 | 0.00 | - | 1 | 63 | 18.52% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 710.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| COST260116P00715000 | 2024-04-11 9:30AM EDT | 715.00 | 55.76 | 57.80 | 61.70 | 0.00 | - | 2 | 66 | 18.17% |
| COST260116P00720000 | 2024-04-03 9:52AM EDT | 720.00 | 68.53 | 60.20 | 63.30 | 0.00 | - | 2 | 30 | 17.91% |
| COST260116P00725000 | 2024-03-08 1:38PM EDT | 725.00 | 64.10 | 67.55 | 70.55 | 0.00 | - | 1 | 20 | 19.12% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 735.00 | 72.18 | 66.10 | 70.30 | 0.00 | - | 25 | 49 | 17.61% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 740.00 | 74.15 | 68.15 | 72.35 | 0.00 | - | 1 | 28 | 17.41% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 745.00 | 71.75 | 69.95 | 74.45 | 0.00 | - | 1 | 36 | 17.20% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 750.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 755.00 | 75.00 | 73.60 | 79.40 | -9.00 | -10.71% | 2 | 47 | 16.94% |
| COST260116P00760000 | 2024-03-28 9:34AM EDT | 760.00 | 75.00 | 76.95 | 80.90 | 0.00 | - | 16 | 97 | 16.54% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 765.00 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 18.14% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 770.00 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST260116P00775000 | 2024-03-08 12:16PM EDT | 775.00 | 85.05 | 90.00 | 96.20 | 0.00 | - | 5 | 6 | 18.07% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 780.00 | 89.20 | 85.65 | 91.35 | 0.00 | - | 3 | 16 | 15.91% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 785.00 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 17.89% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 795.00 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 15.96% |
| COST260116P00800000 | 2024-04-12 11:01AM EDT | 800.00 | 100.87 | 97.15 | 105.00 | 0.00 | - | 5 | 64 | 15.89% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 805.00 | 119.26 | 99.95 | 106.15 | 0.00 | - | 1 | 1 | 15.21% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 810.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 820.00 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 56.67% |
| COST260116P00825000 | 2024-04-08 9:35AM EDT | 825.00 | 123.40 | 112.55 | 120.00 | 0.00 | - | 2 | 6 | 14.90% |
| COST260116P00835000 | 2024-02-20 10:59AM EDT | 835.00 | 122.00 | 109.10 | 116.30 | 0.00 | - | 1 | 1 | 11.02% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 855.00 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 15.02% |
| COST260116P00860000 | 2024-02-27 12:27PM EDT | 860.00 | 129.95 | 132.05 | 139.65 | 0.00 | - | - | 1 | 11.78% |
| COST260116P00865000 | 2024-03-11 9:44AM EDT | 865.00 | 155.63 | 149.00 | 165.00 | 0.00 | - | 2 | 0 | 19.10% |
| COST260116P00880000 | 2024-02-28 4:04PM EDT | 880.00 | 141.00 | 148.00 | 157.00 | 0.00 | - | - | 1 | 11.57% |
| COST260116P00885000 | 2024-03-18 12:25PM EDT | 885.00 | 158.72 | 169.55 | 175.95 | 0.00 | - | 1 | 0 | 17.41% |
| COST260116P00900000 | 2024-03-20 2:45PM EDT | 900.00 | 165.64 | 187.00 | 196.00 | 0.00 | - | 9 | 0 | 19.97% |
| COST260116P01000000 | 2024-03-08 2:36PM EDT | 1,000.00 | 274.00 | 281.00 | 291.00 | 0.00 | - | 1 | 0 | 23.30% |
© 2024 Yahoo. All rights reserved.