Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
515.59+0.79 (+0.15%)
At close: 04:00PM EST
515.99 +0.40 (+0.08%)
After hours: 05:51PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230210C003800002023-02-01 3:55PM EST380.00137.60134.05137.900.00-21122.75%
COST230210C004300002023-02-01 10:38AM EST430.0076.9784.3587.650.00-2079.05%
COST230210C004400002023-02-01 2:46PM EST440.0073.6974.5577.150.00-3065.53%
COST230210C004450002023-01-24 11:10AM EST445.0044.5069.3573.000.00--070.46%
COST230210C004500002023-01-19 3:05PM EST450.0025.9564.5067.050.00--054.64%
COST230210C004550002023-02-01 9:56AM EST455.0053.6759.4062.800.00-5159.99%
COST230210C004600002023-02-01 2:46PM EST460.0053.7454.4557.150.00-9070.83%
COST230210C004625002023-01-25 10:33AM EST462.5026.5051.9555.550.00--056.20%
COST230210C004650002023-02-01 3:14PM EST465.0052.1549.4052.100.00-19065.12%
COST230210C004675002023-01-24 12:48PM EST467.5025.1046.9050.550.00--051.27%
COST230210C004700002023-02-02 10:11AM EST470.0054.2644.7047.800.00-24466.63%
COST230210C004725002023-01-31 2:44PM EST472.5036.9342.0044.450.00-1055.82%
COST230210C004750002023-02-02 12:23PM EST475.0048.8039.4542.000.00-73553.78%
COST230210C004775002023-02-02 9:50AM EST477.5045.5536.9539.550.00-51351.69%
COST230210C004800002023-02-06 1:59PM EST480.0034.9234.6537.10-5.24-13.05%37049.54%
COST230210C004825002023-01-26 11:46AM EST482.5016.1032.1535.500.00--554.16%
COST230210C004850002023-02-06 12:26PM EST485.0029.5029.5532.25-5.64-16.05%215645.51%
COST230210C004875002023-02-03 3:35PM EST487.5028.2827.3030.700.00-25849.73%
COST230210C004900002023-02-06 2:27PM EST490.0026.0524.8027.15-7.85-23.16%415339.26%
COST230210C004925002023-02-06 11:21AM EST492.5024.5622.4024.85-6.74-21.53%111537.98%
COST230210C004950002023-02-06 2:41PM EST495.0020.7120.0022.45-0.77-3.58%312135.82%
COST230210C004975002023-02-03 1:02PM EST497.5020.4718.1020.050.00-56333.53%
COST230210C005000002023-02-06 3:26PM EST500.0015.5815.3517.75+0.05+0.32%222231.71%
COST230210C005025002023-02-06 10:00AM EST502.5014.0513.0515.40-0.26-1.82%56229.41%
COST230210C005050002023-02-06 3:54PM EST505.0012.7011.9513.10+0.10+0.79%2327927.17%
COST230210C005075002023-02-06 3:55PM EST507.5010.7510.3511.25-0.33-2.98%374126.83%
COST230210C005100002023-02-06 3:59PM EST510.008.958.508.90-0.70-7.25%7755923.69%
COST230210C005125002023-02-06 3:59PM EST512.507.056.857.20-0.70-9.03%1146522.99%
COST230210C005150002023-02-06 3:58PM EST515.005.355.405.65-1.15-17.69%63928122.23%
COST230210C005175002023-02-06 3:55PM EST517.504.094.054.35-1.11-21.35%30310921.77%
COST230210C005200002023-02-06 3:59PM EST520.003.253.053.25-0.75-18.75%29458821.33%
COST230210C005225002023-02-06 3:59PM EST522.502.372.072.46-0.78-24.76%13219521.46%
COST230210C005250002023-02-06 3:52PM EST525.001.581.441.68-0.70-30.70%33148020.79%
COST230210C005300002023-02-06 3:59PM EST530.000.780.660.89-0.52-40.00%67059421.34%
COST230210C005350002023-02-06 3:58PM EST535.000.380.310.42-0.29-43.28%32359221.56%
COST230210C005400002023-02-06 3:59PM EST540.000.200.130.25-0.15-42.86%29439923.02%
COST230210C005450002023-02-06 3:40PM EST545.000.110.100.13-0.12-52.17%14517523.83%
COST230210C005500002023-02-06 3:52PM EST550.000.070.050.08-0.05-41.67%2966625.24%
COST230210C005550002023-02-06 3:36PM EST555.000.050.040.09-0.03-37.50%6713528.71%
COST230210C005600002023-02-06 2:17PM EST560.000.030.000.03-0.02-40.00%153027.74%
COST230210C005650002023-02-03 3:17PM EST565.000.010.000.08-0.04-80.00%16034.08%
COST230210C005700002023-02-06 11:43AM EST570.000.040.000.04-0.06-60.00%12733.99%
COST230210C005750002023-02-03 3:38PM EST575.000.020.000.090.00-5540.23%
COST230210C005800002023-01-31 10:08AM EST580.000.060.000.210.00-11048.29%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230210P003400002023-01-27 3:17PM EST340.000.090.000.080.00-439125.00%
COST230210P003500002023-02-06 3:49PM EST350.000.010.000.01-0.08-88.89%407198.44%
COST230210P003600002023-01-27 2:45PM EST360.000.030.000.080.00-2104108.98%
COST230210P003700002023-01-23 10:25AM EST370.000.030.000.080.00-131101.56%
COST230210P003800002023-02-02 3:09PM EST380.000.010.000.040.00-112688.28%
COST230210P003850002023-01-30 9:50AM EST385.000.100.000.200.00-12099.41%
COST230210P003900002023-02-02 3:02PM EST390.000.010.000.200.00-15295.31%
COST230210P003950002023-01-31 2:16PM EST395.000.030.000.170.00-11089.84%
COST230210P004000002023-02-06 9:34AM EST400.000.030.000.03-0.02-40.00%103072.66%
COST230210P004050002023-01-31 3:17PM EST405.000.030.000.040.00-13871.09%
COST230210P004100002023-02-06 9:37AM EST410.000.010.000.20-0.02-66.67%185579.88%
COST230210P004150002023-02-01 2:38PM EST415.000.050.000.080.00-14768.75%
COST230210P004200002023-02-01 2:28PM EST420.000.060.000.070.00-57764.45%
COST230210P004250002023-02-06 9:30AM EST425.000.030.000.21-0.05-62.50%110068.95%
COST230210P004300002023-02-02 3:09PM EST430.000.050.000.040.00-317054.69%
COST230210P004350002023-02-06 3:24PM EST435.000.010.000.03-0.02-66.67%1279550.00%
COST230210P004400002023-02-06 3:44PM EST440.000.010.000.11-0.04-80.00%5714353.52%
COST230210P004450002023-02-06 12:32PM EST445.000.080.020.03+0.02+33.33%118246.88%
COST230210P004500002023-02-06 3:30PM EST450.000.060.000.05-0.01-14.29%932546.29%
COST230210P004525002023-02-06 9:30AM EST452.500.050.000.05-0.03-37.50%23544.53%
COST230210P004550002023-02-06 11:41AM EST455.000.020.010.05-0.08-80.00%148342.97%
COST230210P004575002023-02-06 9:39AM EST457.500.070.030.07-0.03-30.00%6719342.87%
COST230210P004600002023-02-06 2:39PM EST460.000.040.030.05-0.09-69.23%1422339.45%
COST230210P004625002023-02-06 1:47PM EST462.500.050.000.11-0.07-58.33%43741.80%
COST230210P004650002023-02-06 2:20PM EST465.000.050.050.07-0.08-61.54%1131437.70%
COST230210P004675002023-02-06 1:26PM EST467.500.060.010.13-0.13-68.42%712139.06%
COST230210P004700002023-02-06 3:08PM EST470.000.060.030.14-0.12-66.67%6232437.65%
COST230210P004725002023-02-06 3:40PM EST472.500.080.070.15-0.14-63.64%2217736.13%
COST230210P004750002023-02-06 3:08PM EST475.000.090.080.15-0.16-64.00%5827834.28%
COST230210P004775002023-02-06 12:39PM EST477.500.120.070.15-0.15-55.56%296932.42%
COST230210P004800002023-02-06 2:40PM EST480.000.140.090.19-0.17-54.84%1525731.69%
COST230210P004825002023-02-06 3:27PM EST482.500.180.120.22-0.24-57.14%7815030.52%
COST230210P004850002023-02-06 3:42PM EST485.000.210.170.26-0.21-50.00%16038729.40%
COST230210P004875002023-02-06 1:26PM EST487.500.290.200.31-0.26-47.27%967428.30%
COST230210P004900002023-02-06 3:53PM EST490.000.280.270.38-0.40-58.82%9634427.32%
COST230210P004925002023-02-06 3:30PM EST492.500.490.350.47-0.43-46.74%15914626.34%
COST230210P004950002023-02-06 3:39PM EST495.000.550.470.56-0.47-46.08%26926025.10%
COST230210P004975002023-02-06 3:48PM EST497.500.750.600.77-0.55-42.31%3814324.76%
COST230210P005000002023-02-06 3:48PM EST500.001.040.801.00-0.57-35.40%36040724.06%
COST230210P005025002023-02-06 3:59PM EST502.501.171.071.29-1.08-48.00%7712823.32%
COST230210P005050002023-02-06 3:57PM EST505.001.571.431.70-0.85-35.12%14434422.79%
COST230210P005075002023-02-06 3:17PM EST507.502.411.942.12-0.75-23.73%7612121.74%
COST230210P005100002023-02-06 3:54PM EST510.002.602.572.77-1.31-33.50%15827321.23%
COST230210P005125002023-02-06 3:58PM EST512.503.633.353.55-1.20-24.84%20716920.59%
COST230210P005150002023-02-06 3:56PM EST515.004.504.304.60-1.45-24.37%22432720.33%
COST230210P005175002023-02-06 3:58PM EST517.505.855.505.85-1.35-18.75%1069820.05%
COST230210P005200002023-02-06 3:56PM EST520.007.056.707.25-1.28-15.37%12034719.53%
COST230210P005225002023-02-06 3:59PM EST522.508.758.358.95-1.30-12.94%5212819.44%
COST230210P005250002023-02-06 3:55PM EST525.0010.4510.1011.05-2.10-16.73%4055720.58%
COST230210P005300002023-02-03 3:24PM EST530.0013.8014.1015.40-2.54-15.54%103422.08%
COST230210P005350002023-02-03 9:30AM EST535.0017.1918.7021.150.00-1832.40%
COST230210P005400002023-02-06 9:53AM EST540.0026.0023.5026.15+8.10+45.25%3937.51%
COST230210P005500002023-02-06 12:36PM EST550.0035.0033.4535.85+11.45+48.62%1544.58%
COST230210P005600002023-02-06 2:58PM EST560.0044.6042.8045.95+1.60+3.72%2354.18%
COST230210P005700002023-01-26 9:36AM EST570.0074.8553.2555.950.00--062.43%
COST230210P005750002023-02-02 10:40AM EST575.0046.0058.1561.150.00--068.46%
COST230210P006400002023-01-06 11:58AM EST640.00159.17122.75126.850.00-2088.23%