Canada markets open in 4 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.74+4.88 (+0.83%)
At close: 04:00PM EST
594.00 +1.26 (+0.21%)
Pre-Market: 04:45AM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231201C003900002023-11-03 12:47PM EST390.00169.800.000.000.00-100.00%
COST231201C004000002023-11-03 1:52PM EST400.00162.850.000.000.00-200.00%
COST231201C004100002023-11-03 1:39PM EST410.00151.750.000.000.00-300.00%
COST231201C004200002023-11-07 11:00AM EST420.00155.150.000.000.00--00.00%
COST231201C004250002023-11-29 12:07PM EST425.00165.400.000.000.00-100.00%
COST231201C004400002023-11-10 10:47AM EST440.00131.200.000.000.00--00.00%
COST231201C004450002023-11-10 10:44AM EST445.00125.650.000.000.00--00.00%
COST231201C005000002023-11-27 3:54PM EST500.0096.270.000.000.00-100.00%
COST231201C005100002023-11-27 3:54PM EST510.0086.290.000.000.00-1100.00%
COST231201C005200002023-11-16 10:58AM EST520.0061.030.000.000.00-100.00%
COST231201C005250002023-11-29 11:11AM EST525.0063.510.000.000.00-600.00%
COST231201C005300002023-11-15 3:54PM EST530.0067.600.000.000.00-200.00%
COST231201C005350002023-11-29 10:34AM EST535.0055.000.000.000.00-100.00%
COST231201C005400002023-11-30 2:54PM EST540.0050.970.000.000.00-200.00%
COST231201C005450002023-11-29 10:54AM EST545.0044.840.000.000.00-100.00%
COST231201C005500002023-11-27 12:13PM EST550.0048.100.000.000.00-1300.00%
COST231201C005525002023-11-27 3:18PM EST552.5043.850.000.000.00-100.00%
COST231201C005550002023-11-30 11:42AM EST555.0032.680.000.000.00-100.00%
COST231201C005575002023-11-30 3:48PM EST557.5034.050.000.000.00-100.00%
COST231201C005600002023-11-30 3:52PM EST560.0031.240.000.000.00-500.00%
COST231201C005625002023-11-28 12:09PM EST562.5033.500.000.000.00-400.00%
COST231201C005650002023-11-30 3:52PM EST565.0026.470.000.000.00-700.00%
COST231201C005675002023-11-27 3:04PM EST567.5029.700.000.000.00-5000.00%
COST231201C005700002023-11-30 2:43PM EST570.0020.520.000.000.00-600.00%
COST231201C005725002023-11-30 2:43PM EST572.5018.050.000.000.00-100.00%
COST231201C005750002023-11-30 3:43PM EST575.0016.250.000.000.00-2700.00%
COST231201C005775002023-11-30 3:15PM EST577.5013.550.000.000.00-6300.00%
COST231201C005800002023-11-30 3:52PM EST580.0012.050.000.000.00-9300.00%
COST231201C005825002023-11-30 3:27PM EST582.508.500.000.000.00-9800.00%
COST231201C005850002023-11-30 3:52PM EST585.007.450.000.000.00-30400.00%
COST231201C005875002023-11-30 3:59PM EST587.505.750.000.000.00-37300.00%
COST231201C005900002023-11-30 3:59PM EST590.003.800.000.000.00-1,09100.00%
COST231201C005925002023-11-30 3:59PM EST592.502.390.000.000.00-57800.00%
COST231201C005950002023-11-30 3:59PM EST595.001.280.000.000.00-91501.56%
COST231201C005975002023-11-30 3:59PM EST597.500.680.000.000.00-42003.13%
COST231201C006000002023-11-30 3:59PM EST600.000.320.000.000.00-1,18606.25%
COST231201C006050002023-11-30 3:59PM EST605.000.100.000.000.00-700012.50%
COST231201C006100002023-11-30 3:59PM EST610.000.040.000.000.00-469012.50%
COST231201C006150002023-11-30 3:54PM EST615.000.010.000.000.00-375012.50%
COST231201C006200002023-11-30 2:05PM EST620.000.010.000.000.00-40025.00%
COST231201C006250002023-11-30 3:51PM EST625.000.020.000.000.00-16025.00%
COST231201C006300002023-11-30 9:31AM EST630.000.040.000.000.00-1025.00%
COST231201C006350002023-11-29 2:26PM EST635.000.030.000.000.00-40025.00%
COST231201C006400002023-11-28 1:55PM EST640.000.040.000.000.00-2025.00%
COST231201C006450002023-11-27 10:12AM EST645.000.050.000.000.00-1025.00%
COST231201C006500002023-11-30 9:30AM EST650.000.020.000.000.00-1050.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231201P003300002023-10-24 1:13PM EST330.000.060.000.150.00--1402.34%
COST231201P004000002023-11-09 1:00PM EST400.000.010.000.000.00-5050.00%
COST231201P004100002023-10-24 10:54AM EST410.000.140.000.220.00--1273.05%
COST231201P004250002023-10-13 10:06AM EST425.000.150.000.090.00--1226.56%
COST231201P004300002023-10-30 12:09PM EST430.000.210.000.040.00-12203.13%
COST231201P004400002023-11-01 11:59AM EST440.000.180.000.000.00-1050.00%
COST231201P004450002023-11-03 9:54AM EST445.000.130.000.000.00-1050.00%
COST231201P004500002023-11-21 9:57AM EST450.000.010.000.000.00-5050.00%
COST231201P004550002023-11-27 1:52PM EST455.000.020.000.000.00-20050.00%
COST231201P004600002023-11-16 3:40PM EST460.000.060.000.000.00-1050.00%
COST231201P004650002023-11-27 1:52PM EST465.000.020.000.000.00-20050.00%
COST231201P004700002023-11-14 10:27AM EST470.000.040.000.000.00-4050.00%
COST231201P004750002023-11-07 12:19PM EST475.000.140.000.000.00-1050.00%
COST231201P004800002023-11-24 11:18AM EST480.000.010.000.000.00-3050.00%
COST231201P004850002023-11-22 9:45AM EST485.000.020.000.000.00-1050.00%
COST231201P004900002023-11-14 10:27AM EST490.000.090.000.000.00-4050.00%
COST231201P004950002023-11-27 9:38AM EST495.000.010.000.000.00-20050.00%
COST231201P005000002023-11-30 3:04PM EST500.000.020.000.000.00-2050.00%
COST231201P005050002023-11-28 11:31AM EST505.000.020.000.000.00-1050.00%
COST231201P005100002023-11-28 10:28AM EST510.000.020.000.000.00-20050.00%
COST231201P005150002023-11-21 2:05PM EST515.000.050.000.000.00-13050.00%
COST231201P005200002023-11-28 2:15PM EST520.000.020.000.000.00-15050.00%
COST231201P005250002023-11-29 9:31AM EST525.000.010.000.000.00-1050.00%
COST231201P005300002023-11-30 2:43PM EST530.000.020.000.000.00-2050.00%
COST231201P005350002023-11-30 2:43PM EST535.000.020.000.000.00-7050.00%
COST231201P005400002023-11-30 3:52PM EST540.000.010.000.000.00-3050.00%
COST231201P005425002023-11-28 2:54PM EST542.500.040.000.000.00-41025.00%
COST231201P005450002023-11-30 1:02PM EST545.000.020.000.000.00-2025.00%
COST231201P005475002023-11-30 9:57AM EST547.500.030.000.000.00-10025.00%
COST231201P005500002023-11-30 2:54PM EST550.000.020.000.000.00-94025.00%
COST231201P005525002023-11-30 3:13PM EST552.500.020.000.000.00-12025.00%
COST231201P005550002023-11-30 3:51PM EST555.000.020.000.000.00-29025.00%
COST231201P005575002023-11-30 2:29PM EST557.500.040.000.000.00-66025.00%
COST231201P005600002023-11-30 3:46PM EST560.000.030.000.000.00-250025.00%
COST231201P005625002023-11-30 3:57PM EST562.500.030.000.000.00-123025.00%
COST231201P005650002023-11-30 3:49PM EST565.000.030.000.000.00-102025.00%
COST231201P005675002023-11-30 3:42PM EST567.500.040.000.000.00-153025.00%
COST231201P005700002023-11-30 3:52PM EST570.000.050.000.000.00-300012.50%
COST231201P005725002023-11-30 3:54PM EST572.500.050.000.000.00-163012.50%
COST231201P005750002023-11-30 3:59PM EST575.000.060.000.000.00-695012.50%
COST231201P005775002023-11-30 3:48PM EST577.500.090.000.000.00-280012.50%
COST231201P005800002023-11-30 3:59PM EST580.000.120.000.000.00-746012.50%
COST231201P005825002023-11-30 3:54PM EST582.500.150.000.000.00-49906.25%
COST231201P005850002023-11-30 3:59PM EST585.000.280.000.000.00-1,11506.25%
COST231201P005875002023-11-30 3:55PM EST587.500.650.000.000.00-49303.13%
COST231201P005900002023-11-30 3:59PM EST590.001.100.000.000.00-41803.13%
COST231201P005925002023-11-30 3:58PM EST592.502.140.000.000.00-14000.20%
COST231201P005950002023-11-30 3:55PM EST595.003.730.000.000.00-2100.00%
COST231201P005975002023-11-30 3:26PM EST597.507.450.000.000.00-1200.00%
COST231201P006000002023-11-30 3:26PM EST600.009.820.000.000.00-700.00%
COST231201P006050002023-11-30 10:24AM EST605.0018.790.000.000.00-400.00%
COST231201P006100002023-11-29 12:00PM EST610.0020.700.000.000.00-600.00%
COST231201P006150002023-11-24 11:18AM EST615.0021.490.000.000.00-100.00%
COST231201P006200002023-11-27 9:40AM EST620.0024.600.000.000.00-100.00%