Canada markets open in 4 hours 59 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
429.40-61.07 (-12.45%)
At close: 04:00PM EDT
427.26 -2.14 (-0.50%)
Pre-Market: 04:29AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST220520C003000002022-05-18 3:33PM EDT300.00127.500.000.000.00-200.00%
COST220520C003300002022-03-29 11:34AM EDT330.00238.70220.90224.450.00-701,598.32%
COST220520C003750002022-04-05 10:51AM EDT375.00207.63144.50147.900.00-201,009.51%
COST220520C003950002022-04-25 11:40AM EDT395.0048.900.000.000.00-400.00%
COST220520C004000002022-05-18 1:53PM EDT400.0030.000.000.000.00-4100.00%
COST220520C004100002022-05-18 3:43PM EDT410.0022.000.000.000.00-1500.00%
COST220520C004400002022-05-18 3:59PM EDT440.004.400.000.000.00-1,15106.25%
COST220520C004450002022-05-18 3:59PM EDT445.003.020.000.000.00-1,030012.50%
COST220520C004500002022-05-18 3:59PM EDT450.002.010.000.000.00-3,170012.50%
COST220520C004550002022-05-18 3:59PM EDT455.001.330.000.000.00-1,345012.50%
COST220520C004600002022-05-18 3:59PM EDT460.000.900.000.000.00-1,878025.00%
COST220520C004650002022-05-18 3:59PM EDT465.000.580.000.000.00-1,185025.00%
COST220520C004700002022-05-18 3:59PM EDT470.000.420.000.000.00-1,595025.00%
COST220520C004750002022-05-18 3:59PM EDT475.000.280.000.000.00-646025.00%
COST220520C004775002022-05-18 3:58PM EDT477.500.250.000.000.00-124025.00%
COST220520C004800002022-05-18 3:58PM EDT480.000.200.000.000.00-1,876025.00%
COST220520C004825002022-05-18 3:57PM EDT482.500.190.000.000.00-29025.00%
COST220520C004850002022-05-18 3:59PM EDT485.000.160.000.000.00-544025.00%
COST220520C004875002022-05-18 3:40PM EDT487.500.130.000.000.00-80025.00%
COST220520C004900002022-05-18 3:59PM EDT490.000.120.000.000.00-448050.00%
COST220520C004925002022-05-18 3:48PM EDT492.500.100.000.000.00-69050.00%
COST220520C004950002022-05-18 3:57PM EDT495.000.200.000.000.00-137050.00%
COST220520C004975002022-05-18 3:53PM EDT497.500.080.000.000.00-38050.00%
COST220520C005000002022-05-18 3:56PM EDT500.000.080.000.000.00-671050.00%
COST220520C005025002022-05-18 3:35PM EDT502.500.050.000.000.00-41050.00%
COST220520C005050002022-05-18 3:40PM EDT505.000.090.000.000.00-296050.00%
COST220520C005100002022-05-18 3:57PM EDT510.000.070.000.000.00-247050.00%
COST220520C005150002022-05-18 2:53PM EDT515.000.040.000.000.00-160050.00%
COST220520C005200002022-05-18 3:52PM EDT520.000.030.000.000.00-175050.00%
COST220520C005250002022-05-18 3:48PM EDT525.000.020.000.000.00-190050.00%
COST220520C005300002022-05-18 3:59PM EDT530.000.020.000.000.00-111050.00%
COST220520C005350002022-05-18 3:34PM EDT535.000.020.000.000.00-71050.00%
COST220520C005400002022-05-18 3:30PM EDT540.000.010.000.000.00-52050.00%
COST220520C005450002022-05-18 1:33PM EDT545.000.010.000.000.00-16050.00%
COST220520C005500002022-05-18 3:00PM EDT550.000.030.000.000.00-72050.00%
COST220520C005550002022-05-18 3:51PM EDT555.000.010.000.000.00-21050.00%
COST220520C005600002022-05-18 1:41PM EDT560.000.010.000.000.00-17050.00%
COST220520C005650002022-05-18 12:35PM EDT565.000.010.000.000.00-19050.00%
COST220520C005700002022-05-18 12:00PM EDT570.000.020.000.000.00-3050.00%
COST220520C005725002022-05-18 10:59AM EDT572.500.030.000.000.00-3050.00%
COST220520C005750002022-05-18 12:55PM EDT575.000.020.000.000.00-11050.00%
COST220520C005775002022-05-18 11:06AM EDT577.500.020.000.000.00-1050.00%
COST220520C005800002022-05-18 9:58AM EDT580.000.030.000.000.00-18050.00%
COST220520C005825002022-05-17 3:27PM EDT582.500.010.000.000.00-13050.00%
COST220520C005850002022-05-18 10:39AM EDT585.000.020.000.000.00-4050.00%
COST220520C005875002022-05-18 11:25AM EDT587.500.020.000.000.00-2050.00%
COST220520C005900002022-05-18 11:58AM EDT590.000.010.000.000.00-12050.00%
COST220520C005925002022-05-18 11:36AM EDT592.500.020.000.000.00-1050.00%
COST220520C005950002022-05-18 11:28AM EDT595.000.020.000.000.00-30050.00%
COST220520C006000002022-05-18 2:14PM EDT600.000.010.000.000.00-2050.00%
COST220520C006050002022-05-18 10:03AM EDT605.000.090.000.000.00-2050.00%
COST220520C006100002022-05-18 1:27PM EDT610.000.010.000.000.00-1050.00%
COST220520C006150002022-05-17 1:44PM EDT615.000.020.000.000.00-9050.00%
COST220520C006200002022-05-18 3:07PM EDT620.000.010.000.000.00-9050.00%
COST220520C006250002022-05-17 10:44AM EDT625.000.010.000.000.00-3050.00%
COST220520C006300002022-05-18 3:07PM EDT630.000.060.000.000.00-9050.00%
COST220520C006350002022-05-18 2:40PM EDT635.000.100.000.000.00-2050.00%
COST220520C006400002022-05-18 3:28PM EDT640.000.080.000.000.00-1050.00%
COST220520C006450002022-05-17 9:52AM EDT645.000.060.000.000.00-2050.00%
COST220520C006500002022-05-17 2:08PM EDT650.000.010.000.000.00-1050.00%
COST220520C006550002022-05-17 11:13AM EDT655.000.020.000.000.00-2050.00%
COST220520C006600002022-05-18 3:28PM EDT660.000.030.000.000.00-3050.00%
COST220520C006650002022-05-12 9:35AM EDT665.000.110.000.000.00-10050.00%
COST220520C006700002022-05-17 12:26PM EDT670.000.040.000.000.00-1050.00%
COST220520C006750002022-05-09 2:34PM EDT675.000.050.000.000.00-90050.00%
COST220520C006800002022-05-18 9:58AM EDT680.000.010.000.000.00-6050.00%
COST220520C006850002022-04-18 12:10AM EDT685.000.390.000.130.00--2224.22%
COST220520C006900002022-05-06 10:49AM EDT690.000.160.000.000.00-2050.00%
COST220520C007000002022-05-12 3:06PM EDT700.000.010.000.000.00-1050.00%
COST220520C007100002022-05-09 3:58PM EDT710.000.020.000.000.00-1050.00%
COST220520C007200002022-05-09 3:58PM EDT720.000.010.000.000.00-1050.00%
COST220520C007300002022-05-04 10:47AM EDT730.000.030.000.000.00-1050.00%
COST220520C007400002022-05-04 10:47AM EDT740.000.030.000.000.00-1050.00%
COST220520C007600002022-05-04 10:47AM EDT760.000.030.000.000.00-1050.00%
COST220520C007800002022-05-04 10:48AM EDT780.000.030.000.000.00-10100.00%
COST220520C008000002022-05-04 10:48AM EDT800.000.030.000.000.00-1050.00%
COST220520C008200002022-04-13 9:30AM EDT820.000.070.000.000.00-34850.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST220520P002800002022-05-18 3:43PM EDT280.000.090.000.000.00-6050.00%
COST220520P003000002022-05-18 3:56PM EDT300.000.010.000.000.00-103050.00%
COST220520P003200002022-05-18 3:57PM EDT320.000.020.000.000.00-98050.00%
COST220520P003300002022-05-18 3:57PM EDT330.000.050.000.000.00-204050.00%
COST220520P003400002022-05-18 3:59PM EDT340.000.070.000.000.00-116050.00%
COST220520P003500002022-05-18 3:59PM EDT350.000.110.000.000.00-702050.00%
COST220520P003550002022-05-18 3:59PM EDT355.000.160.000.000.00-272050.00%
COST220520P003600002022-05-18 3:59PM EDT360.000.220.000.000.00-124050.00%
COST220520P003650002022-05-18 3:59PM EDT365.000.260.000.000.00-385050.00%
COST220520P003750002022-05-18 3:58PM EDT375.000.430.000.000.00-350050.00%
COST220520P003800002022-05-18 3:59PM EDT380.000.590.000.000.00-729025.00%
COST220520P003850002022-05-18 3:58PM EDT385.000.800.000.000.00-482025.00%
COST220520P003900002022-05-18 3:14PM EDT390.001.050.000.000.00-927025.00%
COST220520P003950002022-05-18 3:59PM EDT395.001.390.000.000.00-449025.00%
COST220520P004000002022-05-18 11:46AM EDT400.001.860.000.000.00-5,351025.00%
COST220520P004050002022-05-18 3:59PM EDT405.002.550.000.000.00-1,101012.50%
COST220520P004100002022-05-18 9:55AM EDT410.003.250.000.000.00-342012.50%
COST220520P004150002022-05-18 10:01AM EDT415.004.400.000.000.00-169012.50%
COST220520P004200002022-05-18 9:38AM EDT420.005.700.000.000.00-30406.25%
COST220520P004250002022-05-18 9:35AM EDT425.007.500.000.000.00-4003.13%
COST220520P004300002022-05-18 9:40AM EDT430.009.750.000.000.00-45500.00%
COST220520P004350002022-05-18 9:38AM EDT435.0012.200.000.000.00-9300.00%
COST220520P004400002022-05-18 9:35AM EDT440.0015.560.000.000.00-41500.00%
COST220520P004450002022-05-18 9:39AM EDT445.0019.700.000.000.00-9200.00%
COST220520P004500002022-05-18 9:35AM EDT450.0021.700.000.000.00-28100.00%
COST220520P004550002022-05-18 9:40AM EDT455.0025.850.000.000.00-24800.00%
COST220520P004600002022-05-18 9:38AM EDT460.0031.750.000.000.00-9800.00%
COST220520P004650002022-05-18 10:00AM EDT465.0037.840.000.000.00-7900.00%
COST220520P004700002022-05-18 10:53AM EDT470.0041.000.000.000.00-16600.00%
COST220520P004750002022-05-18 3:43PM EDT475.0046.720.000.000.00-24400.00%
COST220520P004775002022-05-18 12:58PM EDT477.5043.100.000.000.00-2900.00%
COST220520P004800002022-05-18 3:53PM EDT480.0052.500.000.000.00-34600.00%
COST220520P004825002022-05-18 2:12PM EDT482.5055.800.000.000.00-3600.00%
COST220520P004850002022-05-18 2:18PM EDT485.0058.450.000.000.00-28600.00%
COST220520P004875002022-05-18 1:32PM EDT487.5058.350.000.000.00-7100.00%
COST220520P004900002022-05-18 1:52PM EDT490.0060.570.000.000.00-15100.00%
COST220520P004925002022-05-18 3:09PM EDT492.5060.950.000.000.00-1800.00%
COST220520P004950002022-05-18 3:21PM EDT495.0066.000.000.000.00-6200.00%
COST220520P004975002022-05-18 11:01AM EDT497.5061.580.000.000.00-1500.00%
COST220520P005000002022-05-18 3:55PM EDT500.0072.700.000.000.00-14000.00%
COST220520P005025002022-05-18 12:50PM EDT502.5068.550.000.000.00-1000.00%
COST220520P005050002022-05-18 3:37PM EDT505.0077.020.000.000.00-1700.00%
COST220520P005100002022-05-18 3:59PM EDT510.0081.200.000.000.00-7700.00%
COST220520P005150002022-05-18 12:17PM EDT515.0083.750.000.000.00-1200.00%
COST220520P005200002022-05-18 3:37PM EDT520.0091.670.000.000.00-1100.00%
COST220520P005250002022-05-18 3:48PM EDT525.0095.660.000.000.00-300.00%
COST220520P005300002022-05-18 3:48PM EDT530.00100.660.000.000.00-1900.00%
COST220520P005350002022-05-18 3:55PM EDT535.00107.530.000.000.00-2800.00%
COST220520P005400002022-05-18 1:24PM EDT540.00109.630.000.000.00-600.00%
COST220520P005450002022-05-18 2:00PM EDT545.00119.450.000.000.00-500.00%
COST220520P005500002022-05-18 1:24PM EDT550.00119.720.000.000.00-1400.00%
COST220520P005550002022-05-18 12:18PM EDT555.00123.080.000.000.00-500.00%
COST220520P005600002022-05-18 2:51PM EDT560.00132.960.000.000.00-1000.00%
COST220520P005650002022-05-18 2:36PM EDT565.00138.340.000.000.00-2000.00%
COST220520P005700002022-05-18 2:51PM EDT570.00142.950.000.000.00-1600.00%
COST220520P005725002022-05-17 11:17AM EDT572.5086.500.000.000.00-100.00%
COST220520P005750002022-05-17 2:03PM EDT575.0086.070.000.000.00-800.00%
COST220520P005775002022-05-18 1:32PM EDT577.50148.350.000.000.00-700.00%
COST220520P005800002022-05-18 10:44AM EDT580.00140.750.000.000.00-700.00%
COST220520P005825002022-05-09 10:16AM EDT582.5080.750.000.000.00-600.00%
COST220520P005850002022-05-18 9:45AM EDT585.00136.630.000.000.00-100.00%
COST220520P005875002022-05-17 10:13AM EDT587.5097.000.000.000.00-200.00%
COST220520P005900002022-05-18 1:32PM EDT590.00160.850.000.000.00-300.00%
COST220520P005925002022-04-29 10:40AM EDT592.50144.650.000.000.00-100.00%
COST220520P005950002022-05-10 2:23PM EDT595.00101.310.000.000.00-200.00%
COST220520P006000002022-05-18 9:41AM EDT600.00152.860.000.000.00-600.00%
COST220520P006050002022-05-17 3:41PM EDT605.00114.710.000.000.00-400.00%
COST220520P006100002022-05-18 11:25AM EDT610.00178.960.000.000.00-800.00%
COST220520P006150002022-05-13 1:20PM EDT615.00119.780.000.000.00-100.00%
COST220520P006200002022-05-04 10:41AM EDT620.0093.450.000.000.00-2400.00%
COST220520P006250002022-05-02 9:45AM EDT625.0093.500.000.000.00-100.00%
COST220520P006300002022-04-28 11:50AM EDT630.00132.350.000.000.00-100.00%
COST220520P006350002022-04-28 11:50AM EDT635.0082.630.000.000.00-100.00%
COST220520P006450002022-03-29 11:52AM EDT645.0077.6091.8093.500.00-240.00%
COST220520P006500002022-04-22 12:07PM EDT650.0069.800.000.000.00-100.00%
COST220520P006600002022-04-18 12:10AM EDT660.0068.45167.95171.900.00--00.00%
COST220520P006800002022-03-28 2:44PM EDT680.00118.75124.35129.100.00-240.00%
COST220520P008200002022-04-05 3:13PM EDT820.00243.50300.20304.950.00--00.00%