Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
319.04-4.88 (-1.51%)
At close: 4:00PM EST
316.34 -2.70 (-0.85%)
Pre-Market: 5:16AM EST
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST210305C00295000 | 2021-03-04 2:50PM EST | 295.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST210305C00300000 | 2021-03-04 3:14PM EST | 300.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| COST210305C00305000 | 2021-03-04 3:14PM EST | 305.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST210305C00310000 | 2021-03-04 3:52PM EST | 310.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| COST210305C00320000 | 2021-03-04 3:59PM EST | 320.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 1.56% |
| COST210305C00322500 | 2021-03-04 3:59PM EST | 322.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 6.25% |
| COST210305C00325000 | 2021-03-04 3:59PM EST | 325.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,638 | 0 | 6.25% |
| COST210305C00327500 | 2021-03-04 3:58PM EST | 327.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 12.50% |
| COST210305C00330000 | 2021-03-04 3:59PM EST | 330.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 12.50% |
| COST210305C00332500 | 2021-03-04 3:58PM EST | 332.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 25.00% |
| COST210305C00335000 | 2021-03-04 3:59PM EST | 335.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,960 | 0 | 25.00% |
| COST210305C00337500 | 2021-03-04 3:59PM EST | 337.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 25.00% |
| COST210305C00340000 | 2021-03-04 3:59PM EST | 340.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,163 | 0 | 25.00% |
| COST210305C00342500 | 2021-03-04 3:56PM EST | 342.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 25.00% |
| COST210305C00345000 | 2021-03-04 3:59PM EST | 345.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 25.00% |
| COST210305C00347500 | 2021-03-04 3:48PM EST | 347.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 25.00% |
| COST210305C00350000 | 2021-03-04 3:59PM EST | 350.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 50.00% |
| COST210305C00352500 | 2021-03-04 3:56PM EST | 352.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| COST210305C00355000 | 2021-03-04 3:55PM EST | 355.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| COST210305C00357500 | 2021-03-04 3:41PM EST | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| COST210305C00360000 | 2021-03-04 3:56PM EST | 360.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 50.00% |
| COST210305C00362500 | 2021-03-04 3:58PM EST | 362.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| COST210305C00365000 | 2021-03-04 3:48PM EST | 365.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| COST210305C00367500 | 2021-03-04 3:04PM EST | 367.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COST210305C00370000 | 2021-03-04 3:56PM EST | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 50.00% |
| COST210305C00372500 | 2021-03-04 1:38PM EST | 372.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COST210305C00375000 | 2021-03-04 3:59PM EST | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| COST210305C00377500 | 2021-03-04 3:56PM EST | 377.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| COST210305C00380000 | 2021-03-04 3:44PM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| COST210305C00382500 | 2021-03-04 1:19PM EST | 382.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COST210305C00385000 | 2021-03-04 3:54PM EST | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 50.00% |
| COST210305C00390000 | 2021-03-04 3:58PM EST | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| COST210305C00395000 | 2021-03-04 3:48PM EST | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| COST210305C00400000 | 2021-03-04 3:58PM EST | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| COST210305C00405000 | 2021-03-04 3:11PM EST | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| COST210305C00410000 | 2021-03-04 12:05PM EST | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| COST210305C00415000 | 2021-03-04 2:26PM EST | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| COST210305C00420000 | 2021-03-04 3:54PM EST | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST210305C00425000 | 2021-02-01 3:26PM EST | 425.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST210305C00430000 | 2021-02-01 3:26PM EST | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST210305C00435000 | 2021-02-01 3:08PM EST | 435.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| COST210305C00440000 | 2021-02-01 12:19PM EST | 440.00 | 0.26 | 0.01 | 1.27 | 0.00 | - | - | 30 | 318.55% |
| COST210305C00480000 | 2021-02-17 11:03AM EST | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST210305P00220000 | 2021-03-04 3:47PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COST210305P00225000 | 2021-02-23 10:18AM EST | 225.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST210305P00230000 | 2021-02-01 2:19PM EST | 230.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST210305P00235000 | 2021-03-04 12:05PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| COST210305P00240000 | 2021-02-19 12:08PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| COST210305P00245000 | 2021-02-22 11:38AM EST | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST210305P00250000 | 2021-03-03 2:48PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COST210305P00255000 | 2021-01-29 10:25AM EST | 255.00 | 0.93 | 0.00 | 2.63 | 0.00 | - | 160 | 0 | 288.87% |
| COST210305P00260000 | 2021-03-03 10:34AM EST | 260.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1 | 157.42% |
| COST210305P00265000 | 2021-02-17 2:51PM EST | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST210305P00270000 | 2021-03-04 3:45PM EST | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST210305P00275000 | 2021-02-17 10:28AM EST | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST210305P00280000 | 2021-03-04 3:56PM EST | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| COST210305P00285000 | 2021-03-04 3:58PM EST | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| COST210305P00290000 | 2021-03-04 3:59PM EST | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
| COST210305P00295000 | 2021-03-04 3:57PM EST | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| COST210305P00300000 | 2021-03-04 3:59PM EST | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 25.00% |
| COST210305P00305000 | 2021-03-04 3:59PM EST | 305.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 25.00% |
| COST210305P00310000 | 2021-03-04 3:59PM EST | 310.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 12.50% |
| COST210305P00315000 | 2021-03-04 3:59PM EST | 315.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 6.25% |
| COST210305P00317500 | 2021-03-04 3:59PM EST | 317.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 3.13% |
| COST210305P00320000 | 2021-03-04 3:59PM EST | 320.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 0.00% |
| COST210305P00322500 | 2021-03-04 3:56PM EST | 322.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| COST210305P00325000 | 2021-03-04 3:59PM EST | 325.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| COST210305P00327500 | 2021-03-04 3:49PM EST | 327.50 | 9.82 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| COST210305P00330000 | 2021-03-04 3:53PM EST | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| COST210305P00332500 | 2021-03-04 3:36PM EST | 332.50 | 14.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COST210305P00335000 | 2021-03-04 3:56PM EST | 335.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| COST210305P00337500 | 2021-03-04 3:01PM EST | 337.50 | 20.44 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COST210305P00340000 | 2021-03-04 3:51PM EST | 340.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| COST210305P00342500 | 2021-03-04 2:45PM EST | 342.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| COST210305P00345000 | 2021-03-04 3:20PM EST | 345.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| COST210305P00347500 | 2021-03-04 9:43AM EST | 347.50 | 28.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST210305P00350000 | 2021-03-04 3:54PM EST | 350.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COST210305P00352500 | 2021-03-04 1:58PM EST | 352.50 | 33.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST210305P00355000 | 2021-03-04 3:20PM EST | 355.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| COST210305P00357500 | 2021-03-04 12:03PM EST | 357.50 | 35.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST210305P00360000 | 2021-03-04 12:10PM EST | 360.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST210305P00362500 | 2021-02-26 1:28PM EST | 362.50 | 39.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST210305P00365000 | 2021-03-04 12:12PM EST | 365.00 | 44.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST210305P00367500 | 2021-02-25 3:26PM EST | 367.50 | 32.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST210305P00370000 | 2021-02-26 3:45PM EST | 370.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST210305P00372500 | 2021-02-24 9:54AM EST | 372.50 | 32.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST210305P00375000 | 2021-03-04 10:53AM EST | 375.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST210305P00377500 | 2021-02-16 9:57AM EST | 377.50 | 24.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST210305P00380000 | 2021-02-22 10:28AM EST | 380.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST210305P00385000 | 2021-03-01 2:35PM EST | 385.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST210305P00390000 | 2021-03-01 9:54AM EST | 390.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST210305P00400000 | 2021-02-05 10:39AM EST | 400.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
