Canada markets open in 4 hours 9 minutes

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

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210305C002950002021-03-04 2:50PM EST295.0022.500.000.000.00-100.00%
COST210305C003000002021-03-04 3:14PM EST300.0018.630.000.000.00-3900.00%
COST210305C003050002021-03-04 3:14PM EST305.0015.040.000.000.00-700.00%
COST210305C003100002021-03-04 3:52PM EST310.0011.180.000.000.00-5200.00%
COST210305C003200002021-03-04 3:59PM EST320.004.650.000.000.00-1,56901.56%
COST210305C003225002021-03-04 3:59PM EST322.503.660.000.000.00-71906.25%
COST210305C003250002021-03-04 3:59PM EST325.002.750.000.000.00-2,63806.25%
COST210305C003275002021-03-04 3:58PM EST327.502.100.000.000.00-1,253012.50%
COST210305C003300002021-03-04 3:59PM EST330.001.580.000.000.00-2,122012.50%
COST210305C003325002021-03-04 3:58PM EST332.501.240.000.000.00-913025.00%
COST210305C003350002021-03-04 3:59PM EST335.000.870.000.000.00-1,960025.00%
COST210305C003375002021-03-04 3:59PM EST337.500.750.000.000.00-822025.00%
COST210305C003400002021-03-04 3:59PM EST340.000.620.000.000.00-2,163025.00%
COST210305C003425002021-03-04 3:56PM EST342.500.510.000.000.00-834025.00%
COST210305C003450002021-03-04 3:59PM EST345.000.470.000.000.00-953025.00%
COST210305C003475002021-03-04 3:48PM EST347.500.470.000.000.00-937025.00%
COST210305C003500002021-03-04 3:59PM EST350.000.580.000.000.00-1,504050.00%
COST210305C003525002021-03-04 3:56PM EST352.500.370.000.000.00-154050.00%
COST210305C003550002021-03-04 3:55PM EST355.000.350.000.000.00-506050.00%
COST210305C003575002021-03-04 3:41PM EST357.500.250.000.000.00-32050.00%
COST210305C003600002021-03-04 3:56PM EST360.000.240.000.000.00-893050.00%
COST210305C003625002021-03-04 3:58PM EST362.500.260.000.000.00-152050.00%
COST210305C003650002021-03-04 3:48PM EST365.000.180.000.000.00-208050.00%
COST210305C003675002021-03-04 3:04PM EST367.500.170.000.000.00-15050.00%
COST210305C003700002021-03-04 3:56PM EST370.000.150.000.000.00-387050.00%
COST210305C003725002021-03-04 1:38PM EST372.500.180.000.000.00-15050.00%
COST210305C003750002021-03-04 3:59PM EST375.000.100.000.000.00-112050.00%
COST210305C003775002021-03-04 3:56PM EST377.500.100.000.000.00-22050.00%
COST210305C003800002021-03-04 3:44PM EST380.000.100.000.000.00-166050.00%
COST210305C003825002021-03-04 1:19PM EST382.500.130.000.000.00-6050.00%
COST210305C003850002021-03-04 3:54PM EST385.000.080.000.000.00-366050.00%
COST210305C003900002021-03-04 3:58PM EST390.000.070.000.000.00-198050.00%
COST210305C003950002021-03-04 3:48PM EST395.000.030.000.000.00-203050.00%
COST210305C004000002021-03-04 3:58PM EST400.000.030.000.000.00-236050.00%
COST210305C004050002021-03-04 3:11PM EST405.000.030.000.000.00-51050.00%
COST210305C004100002021-03-04 12:05PM EST410.000.040.000.000.00-16050.00%
COST210305C004150002021-03-04 2:26PM EST415.000.040.000.000.00-46050.00%
COST210305C004200002021-03-04 3:54PM EST420.000.020.000.000.00-2050.00%
COST210305C004250002021-02-01 3:26PM EST425.000.410.000.000.00--050.00%
COST210305C004300002021-02-01 3:26PM EST430.000.020.000.000.00-1050.00%
COST210305C004350002021-02-01 3:08PM EST435.000.250.000.000.00-132050.00%
COST210305C004400002021-02-01 12:19PM EST440.000.260.011.270.00--30318.55%
COST210305C004800002021-02-17 11:03AM EST480.000.040.000.000.00-3050.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210305P002200002021-03-04 3:47PM EST220.000.020.000.000.00-4050.00%
COST210305P002250002021-02-23 10:18AM EST225.000.830.000.000.00-2050.00%
COST210305P002300002021-02-01 2:19PM EST230.001.070.000.000.00--050.00%
COST210305P002350002021-03-04 12:05PM EST235.000.010.000.000.00-17050.00%
COST210305P002400002021-02-19 12:08PM EST240.000.050.000.000.00-162050.00%
COST210305P002450002021-02-22 11:38AM EST245.000.030.000.000.00-10050.00%
COST210305P002500002021-03-03 2:48PM EST250.000.010.000.000.00-6050.00%
COST210305P002550002021-01-29 10:25AM EST255.000.930.002.630.00-1600288.87%
COST210305P002600002021-03-03 10:34AM EST260.000.050.000.10-0.01-16.67%11157.42%
COST210305P002650002021-02-17 2:51PM EST265.000.050.000.000.00-2050.00%
COST210305P002700002021-03-04 3:45PM EST270.000.070.000.000.00-1050.00%
COST210305P002750002021-02-17 10:28AM EST275.000.140.000.000.00-1050.00%
COST210305P002800002021-03-04 3:56PM EST280.000.090.000.000.00-60050.00%
COST210305P002850002021-03-04 3:58PM EST285.000.120.000.000.00-228050.00%
COST210305P002900002021-03-04 3:59PM EST290.000.190.000.000.00-315050.00%
COST210305P002950002021-03-04 3:57PM EST295.000.300.000.000.00-498025.00%
COST210305P003000002021-03-04 3:59PM EST300.000.500.000.000.00-2,011025.00%
COST210305P003050002021-03-04 3:59PM EST305.000.920.000.000.00-1,860025.00%
COST210305P003100002021-03-04 3:59PM EST310.001.580.000.000.00-1,347012.50%
COST210305P003150002021-03-04 3:59PM EST315.003.190.000.000.00-1,48006.25%
COST210305P003175002021-03-04 3:59PM EST317.504.200.000.000.00-1,11503.13%
COST210305P003200002021-03-04 3:59PM EST320.005.460.000.000.00-1,21600.00%
COST210305P003225002021-03-04 3:56PM EST322.507.090.000.000.00-65500.00%
COST210305P003250002021-03-04 3:59PM EST325.008.980.000.000.00-59200.00%
COST210305P003275002021-03-04 3:49PM EST327.509.820.000.000.00-38500.00%
COST210305P003300002021-03-04 3:53PM EST330.0012.200.000.000.00-28500.00%
COST210305P003325002021-03-04 3:36PM EST332.5014.080.000.000.00-3500.00%
COST210305P003350002021-03-04 3:56PM EST335.0018.070.000.000.00-14700.00%
COST210305P003375002021-03-04 3:01PM EST337.5020.440.000.000.00-4700.00%
COST210305P003400002021-03-04 3:51PM EST340.0021.460.000.000.00-8300.00%
COST210305P003425002021-03-04 2:45PM EST342.5025.500.000.000.00-6400.00%
COST210305P003450002021-03-04 3:20PM EST345.0026.410.000.000.00-9500.00%
COST210305P003475002021-03-04 9:43AM EST347.5028.480.000.000.00-700.00%
COST210305P003500002021-03-04 3:54PM EST350.0031.730.000.000.00-4600.00%
COST210305P003525002021-03-04 1:58PM EST352.5033.480.000.000.00-1900.00%
COST210305P003550002021-03-04 3:20PM EST355.0036.970.000.000.00-2800.00%
COST210305P003575002021-03-04 12:03PM EST357.5035.270.000.000.00-200.00%
COST210305P003600002021-03-04 12:10PM EST360.0037.520.000.000.00-500.00%
COST210305P003625002021-02-26 1:28PM EST362.5039.620.000.000.00-100.00%
COST210305P003650002021-03-04 12:12PM EST365.0044.410.000.000.00-1800.00%
COST210305P003675002021-02-25 3:26PM EST367.5032.030.000.000.00-800.00%
COST210305P003700002021-02-26 3:45PM EST370.0036.350.000.000.00-500.00%
COST210305P003725002021-02-24 9:54AM EST372.5032.770.000.000.00-600.00%
COST210305P003750002021-03-04 10:53AM EST375.0058.890.000.000.00-1800.00%
COST210305P003775002021-02-16 9:57AM EST377.5024.450.000.000.00-1000.00%
COST210305P003800002021-02-22 10:28AM EST380.0058.000.000.000.00-400.00%
COST210305P003850002021-03-01 2:35PM EST385.0052.270.000.000.00-100.00%
COST210305P003900002021-03-01 9:54AM EST390.0055.150.000.000.00-1900.00%
COST210305P004000002021-02-05 10:39AM EST400.0081.900.000.000.00-100.00%