Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.75+14.97 (+3.31%)
At close: 4:00PM EDT
CallsforOctober 1, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST211001C00340000 | 2021-08-30 9:39AM EDT | 340.00 | 113.50 | 127.00 | 129.80 | 0.00 | - | 1 | 1 | 128.17% |
| COST211001C00365000 | 2021-08-18 10:09AM EDT | 365.00 | 89.90 | 93.50 | 96.75 | 0.00 | - | - | 1 | 0.00% |
| COST211001C00375000 | 2021-09-24 2:43PM EDT | 375.00 | 91.58 | 92.30 | 94.75 | +7.33 | +8.70% | 1 | 2 | 96.73% |
| COST211001C00385000 | 2021-09-20 2:07PM EDT | 385.00 | 66.64 | 82.25 | 84.65 | +66.64 | - | - | 3 | 85.40% |
| COST211001C00395000 | 2021-09-24 10:12AM EDT | 395.00 | 67.31 | 72.10 | 74.65 | +67.31 | - | 1 | 1 | 74.34% |
| COST211001C00400000 | 2021-09-23 3:29PM EDT | 400.00 | 53.60 | 67.10 | 69.65 | 0.00 | - | 5 | 4 | 69.73% |
| COST211001C00405000 | 2021-09-23 11:07AM EDT | 405.00 | 48.06 | 62.25 | 64.85 | 0.00 | - | 1 | 1 | 68.36% |
| COST211001C00410000 | 2021-09-24 10:13AM EDT | 410.00 | 50.85 | 57.10 | 59.50 | +2.38 | +4.91% | 1 | 24 | 59.08% |
| COST211001C00415000 | 2021-09-24 9:32AM EDT | 415.00 | 43.85 | 52.45 | 54.65 | +43.85 | - | 1 | 1 | 58.86% |
| COST211001C00425000 | 2021-09-23 3:23PM EDT | 425.00 | 29.18 | 42.35 | 44.65 | 0.00 | - | 10 | 11 | 61.40% |
| COST211001C00430000 | 2021-09-24 1:23PM EDT | 430.00 | 36.65 | 37.55 | 38.85 | +12.17 | +49.71% | 76 | 18 | 48.15% |
| COST211001C00435000 | 2021-09-24 2:29PM EDT | 435.00 | 31.71 | 32.50 | 34.70 | +12.42 | +64.39% | 25 | 38 | 50.73% |
| COST211001C00440000 | 2021-09-24 11:09AM EDT | 440.00 | 23.95 | 27.70 | 29.75 | +8.44 | +54.42% | 4 | 31 | 45.44% |
| COST211001C00445000 | 2021-09-24 3:43PM EDT | 445.00 | 23.53 | 22.80 | 23.75 | +12.08 | +105.50% | 16 | 46 | 31.84% |
| COST211001C00447500 | 2021-09-24 3:43PM EDT | 447.50 | 21.13 | 20.35 | 21.70 | +21.13 | - | 22 | 17 | 32.80% |
| COST211001C00450000 | 2021-09-24 3:59PM EDT | 450.00 | 18.31 | 18.05 | 19.15 | +10.11 | +123.29% | 306 | 393 | 29.61% |
| COST211001C00452500 | 2021-09-24 3:42PM EDT | 452.50 | 16.47 | 15.45 | 16.35 | +16.47 | - | 117 | 84 | 24.62% |
| COST211001C00455000 | 2021-09-24 3:59PM EDT | 455.00 | 13.80 | 13.35 | 14.30 | +8.30 | +150.91% | 475 | 510 | 24.74% |
| COST211001C00457500 | 2021-09-24 3:56PM EDT | 457.50 | 11.45 | 11.25 | 12.15 | +6.90 | +151.65% | 253 | 418 | 23.63% |
| COST211001C00460000 | 2021-09-24 3:57PM EDT | 460.00 | 9.35 | 9.25 | 10.00 | +5.75 | +159.72% | 1,462 | 1,225 | 22.07% |
| COST211001C00462500 | 2021-09-24 3:54PM EDT | 462.50 | 7.96 | 7.40 | 7.85 | +5.03 | +171.67% | 852 | 219 | 20.06% |
| COST211001C00465000 | 2021-09-24 3:59PM EDT | 465.00 | 5.86 | 5.75 | 6.00 | +3.56 | +154.78% | 2,741 | 657 | 18.82% |
| COST211001C00467500 | 2021-09-24 3:59PM EDT | 467.50 | 4.45 | 4.30 | 4.50 | +2.55 | +134.21% | 1,942 | 147 | 18.29% |
| COST211001C00470000 | 2021-09-24 3:59PM EDT | 470.00 | 3.20 | 3.20 | 3.40 | +1.87 | +140.60% | 2,085 | 619 | 18.49% |
| COST211001C00472500 | 2021-09-24 3:59PM EDT | 472.50 | 2.33 | 2.23 | 2.56 | +1.23 | +111.82% | 1,213 | 1,272 | 18.90% |
| COST211001C00475000 | 2021-09-24 3:59PM EDT | 475.00 | 1.60 | 1.60 | 1.70 | +0.70 | +77.78% | 803 | 282 | 18.29% |
| COST211001C00477500 | 2021-09-24 3:59PM EDT | 477.50 | 1.10 | 0.90 | 1.18 | +0.40 | +57.14% | 995 | 1,258 | 18.45% |
| COST211001C00480000 | 2021-09-24 3:59PM EDT | 480.00 | 0.81 | 0.71 | 0.86 | +0.19 | +30.65% | 472 | 205 | 19.04% |
| COST211001C00485000 | 2021-09-24 3:57PM EDT | 485.00 | 0.44 | 0.41 | 0.48 | +0.02 | +4.76% | 476 | 310 | 20.48% |
| COST211001C00490000 | 2021-09-24 3:49PM EDT | 490.00 | 0.29 | 0.14 | 0.35 | -0.06 | -17.14% | 241 | 135 | 23.05% |
| COST211001C00495000 | 2021-09-24 3:56PM EDT | 495.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 200 | 356 | 26.10% |
| COST211001C00500000 | 2021-09-24 3:56PM EDT | 500.00 | 0.16 | 0.03 | 0.17 | -0.14 | -46.67% | 279 | 237 | 26.91% |
| COST211001C00505000 | 2021-09-24 3:54PM EDT | 505.00 | 0.10 | 0.09 | 0.21 | -0.10 | -50.00% | 26 | 46 | 31.30% |
| COST211001C00510000 | 2021-09-24 3:30PM EDT | 510.00 | 0.10 | 0.04 | 0.34 | -0.04 | -28.57% | 90 | 56 | 37.57% |
| COST211001C00515000 | 2021-09-24 3:59PM EDT | 515.00 | 0.08 | 0.01 | 0.11 | -0.03 | -27.27% | 46 | 17 | 34.38% |
| COST211001C00520000 | 2021-09-23 10:45AM EDT | 520.00 | 0.21 | 0.04 | 0.10 | 0.00 | - | 2 | 15 | 36.82% |
| COST211001C00525000 | 2021-09-24 2:12PM EDT | 525.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 22 | 7 | 36.33% |
| COST211001C00530000 | 2021-09-23 2:41PM EDT | 530.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 39.06% |
| COST211001C00535000 | 2021-09-23 3:21PM EDT | 535.00 | 0.10 | 0.01 | 0.05 | +0.10 | - | - | 2 | 41.60% |
| COST211001C00540000 | 2021-09-23 3:49PM EDT | 540.00 | 0.04 | 0.00 | 1.72 | +0.04 | - | - | 9 | 67.24% |
| COST211001C00550000 | 2021-09-23 3:30PM EDT | 550.00 | 0.01 | 0.00 | 1.59 | 0.00 | - | 7 | 210 | 72.83% |
| COST211001C00560000 | 2021-09-23 3:35PM EDT | 560.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 162 | 53.13% |
PutsforOctober 1, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST211001P00335000 | 2021-09-22 2:41PM EDT | 335.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | - | 613 | 89.84% |
| COST211001P00340000 | 2021-09-22 11:17AM EDT | 340.00 | 0.06 | 0.00 | 0.03 | +0.06 | - | - | 50 | 82.81% |
| COST211001P00345000 | 2021-09-23 10:38AM EDT | 345.00 | 0.04 | 0.00 | 0.03 | +0.04 | - | - | 92 | 78.91% |
| COST211001P00350000 | 2021-09-23 3:53PM EDT | 350.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 75.00% |
| COST211001P00355000 | 2021-09-23 3:46PM EDT | 355.00 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 16 | 65.63% |
| COST211001P00360000 | 2021-09-24 3:21PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 40 | 62.50% |
| COST211001P00365000 | 2021-08-19 3:03PM EDT | 365.00 | 0.61 | 0.01 | 0.75 | 0.00 | - | - | 3 | 94.73% |
| COST211001P00370000 | 2021-09-24 10:22AM EDT | 370.00 | 0.03 | 0.00 | 0.74 | -0.12 | -80.00% | 8 | 63 | 89.84% |
| COST211001P00375000 | 2021-09-21 11:43AM EDT | 375.00 | 0.18 | 0.00 | 1.32 | 0.00 | - | 1 | 7 | 93.99% |
| COST211001P00380000 | 2021-09-24 1:39PM EDT | 380.00 | 0.05 | 0.00 | 0.72 | -0.05 | -50.00% | 5 | 37 | 80.62% |
| COST211001P00385000 | 2021-09-24 10:48AM EDT | 385.00 | 0.05 | 0.00 | 0.38 | -0.22 | -81.48% | 27 | 29 | 69.34% |
| COST211001P00390000 | 2021-09-24 2:14PM EDT | 390.00 | 0.01 | 0.00 | 0.79 | -0.18 | -94.74% | 8 | 420 | 73.00% |
| COST211001P00395000 | 2021-09-24 10:55AM EDT | 395.00 | 0.07 | 0.00 | 0.48 | -0.15 | -68.18% | 32 | 68 | 63.48% |
| COST211001P00400000 | 2021-09-24 2:30PM EDT | 400.00 | 0.03 | 0.03 | 0.08 | -0.24 | -88.89% | 14 | 127 | 51.17% |
| COST211001P00405000 | 2021-09-24 3:20PM EDT | 405.00 | 0.03 | 0.00 | 0.08 | -0.31 | -91.18% | 8 | 129 | 47.46% |
| COST211001P00410000 | 2021-09-24 2:52PM EDT | 410.00 | 0.04 | 0.04 | 0.10 | -0.34 | -89.47% | 104 | 272 | 45.22% |
| COST211001P00415000 | 2021-09-24 3:55PM EDT | 415.00 | 0.06 | 0.00 | 0.11 | -0.47 | -88.68% | 83 | 158 | 42.09% |
| COST211001P00420000 | 2021-09-24 3:38PM EDT | 420.00 | 0.09 | 0.05 | 0.23 | -0.52 | -85.25% | 231 | 300 | 42.87% |
| COST211001P00425000 | 2021-09-24 3:51PM EDT | 425.00 | 0.10 | 0.00 | 0.14 | -0.75 | -88.24% | 282 | 232 | 35.94% |
| COST211001P00430000 | 2021-09-24 3:59PM EDT | 430.00 | 0.11 | 0.11 | 0.13 | -1.13 | -91.13% | 1,165 | 1,850 | 31.79% |
| COST211001P00435000 | 2021-09-24 3:59PM EDT | 435.00 | 0.15 | 0.12 | 0.40 | -1.61 | -91.48% | 992 | 1,459 | 34.16% |
| COST211001P00440000 | 2021-09-24 3:49PM EDT | 440.00 | 0.20 | 0.20 | 0.21 | -2.49 | -92.57% | 709 | 834 | 26.27% |
| COST211001P00442500 | 2021-09-24 3:59PM EDT | 442.50 | 0.26 | 0.21 | 0.27 | +0.26 | - | 111 | 65 | 25.44% |
| COST211001P00445000 | 2021-09-24 3:56PM EDT | 445.00 | 0.31 | 0.26 | 0.33 | -3.79 | -92.44% | 818 | 495 | 24.29% |
| COST211001P00447500 | 2021-09-24 3:57PM EDT | 447.50 | 0.44 | 0.35 | 0.49 | +0.44 | - | 190 | 28 | 24.20% |
| COST211001P00450000 | 2021-09-24 3:55PM EDT | 450.00 | 0.49 | 0.47 | 0.56 | -5.32 | -91.57% | 655 | 666 | 22.58% |
| COST211001P00452500 | 2021-09-24 3:59PM EDT | 452.50 | 0.64 | 0.63 | 0.69 | +0.64 | - | 368 | 244 | 21.34% |
| COST211001P00455000 | 2021-09-24 3:59PM EDT | 455.00 | 0.88 | 0.80 | 0.99 | -6.97 | -88.79% | 415 | 221 | 21.05% |
| COST211001P00457500 | 2021-09-24 3:59PM EDT | 457.50 | 1.20 | 1.15 | 1.27 | -8.48 | -87.60% | 396 | 80 | 20.00% |
| COST211001P00460000 | 2021-09-24 3:58PM EDT | 460.00 | 1.65 | 1.50 | 1.70 | -9.43 | -85.11% | 527 | 307 | 19.25% |
| COST211001P00462500 | 2021-09-24 3:57PM EDT | 462.50 | 2.25 | 2.17 | 2.33 | -10.01 | -81.65% | 580 | 39 | 18.81% |
| COST211001P00465000 | 2021-09-24 3:59PM EDT | 465.00 | 3.05 | 2.75 | 3.15 | -12.09 | -79.85% | 767 | 91 | 18.40% |
| COST211001P00467500 | 2021-09-24 3:58PM EDT | 467.50 | 4.10 | 3.95 | 4.25 | -13.66 | -76.91% | 105 | 17 | 18.29% |
| COST211001P00470000 | 2021-09-24 3:58PM EDT | 470.00 | 5.60 | 5.25 | 5.55 | -12.95 | -69.81% | 122 | 23 | 18.07% |
| COST211001P00472500 | 2021-09-24 3:58PM EDT | 472.50 | 7.00 | 6.75 | 7.20 | +7.00 | - | 13 | 0 | 18.41% |
| COST211001P00475000 | 2021-09-24 3:26PM EDT | 475.00 | 8.50 | 8.55 | 9.10 | +8.50 | - | 10 | 0 | 19.06% |
| COST211001P00477500 | 2021-09-24 3:05PM EDT | 477.50 | 11.70 | 10.40 | 11.20 | +11.70 | - | 1 | 0 | 20.03% |
| COST211001P00480000 | 2021-09-24 3:05PM EDT | 480.00 | 13.95 | 12.40 | 13.30 | -4.05 | -22.50% | 5 | 3 | 20.36% |
| COST211001P00485000 | 2021-09-17 1:19PM EDT | 485.00 | 28.70 | 15.90 | 18.60 | 0.00 | - | 169 | 623 | 27.66% |
| COST211001P00490000 | 2021-09-24 2:08PM EDT | 490.00 | 25.00 | 21.90 | 22.95 | +25.00 | - | 20 | 0 | 27.12% |
| COST211001P00500000 | 2021-09-21 9:37AM EDT | 500.00 | 47.50 | 30.95 | 33.10 | 0.00 | - | 1 | 2 | 37.21% |
© 2021 Verizon Media. All rights reserved.
