Canada markets open in 3 hours 58 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
467.08 +0.68 (+0.15%)
Pre-Market: 05:24AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST220930C003900002022-09-23 2:55PM EDT390.0074.400.000.000.00-400.00%
COST220930C004000002022-09-21 1:38PM EDT400.00102.530.000.000.00-100.00%
COST220930C004200002022-09-23 9:56AM EDT420.0056.960.000.000.00-1000.00%
COST220930C004300002022-09-23 12:30PM EDT430.0039.800.000.000.00-400.00%
COST220930C004350002022-09-23 11:14AM EDT435.0039.000.000.000.00-200.00%
COST220930C004400002022-09-23 12:31PM EDT440.0030.000.000.000.00-1300.00%
COST220930C004450002022-09-23 2:40PM EDT445.0023.150.000.000.00-3600.00%
COST220930C004500002022-09-23 3:54PM EDT450.0020.350.000.000.00-3900.00%
COST220930C004550002022-09-23 3:54PM EDT455.0016.050.000.000.00-11700.00%
COST220930C004600002022-09-23 3:59PM EDT460.0012.050.000.000.00-14300.00%
COST220930C004650002022-09-23 3:59PM EDT465.009.200.000.000.00-25300.00%
COST220930C004700002022-09-23 3:59PM EDT470.006.500.000.000.00-37101.56%
COST220930C004750002022-09-23 3:59PM EDT475.004.450.000.000.00-52503.13%
COST220930C004800002022-09-23 3:59PM EDT480.002.900.000.000.00-70306.25%
COST220930C004850002022-09-23 3:58PM EDT485.001.800.000.000.00-91806.25%
COST220930C004900002022-09-23 3:59PM EDT490.001.180.000.000.00-970012.50%
COST220930C004950002022-09-23 3:59PM EDT495.000.660.000.000.00-637012.50%
COST220930C005000002022-09-23 3:59PM EDT500.000.430.000.000.00-1,740012.50%
COST220930C005050002022-09-23 3:59PM EDT505.000.300.000.000.00-325012.50%
COST220930C005100002022-09-23 3:59PM EDT510.000.210.000.000.00-1,858012.50%
COST220930C005125002022-09-23 3:59PM EDT512.500.170.000.000.00-582012.50%
COST220930C005150002022-09-23 3:58PM EDT515.000.120.000.000.00-377012.50%
COST220930C005175002022-09-23 3:57PM EDT517.500.110.000.000.00-196025.00%
COST220930C005200002022-09-23 3:56PM EDT520.000.110.000.000.00-560025.00%
COST220930C005225002022-09-23 3:58PM EDT522.500.080.000.000.00-31025.00%
COST220930C005250002022-09-23 3:44PM EDT525.000.080.000.000.00-417025.00%
COST220930C005275002022-09-23 3:14PM EDT527.500.060.000.000.00-82025.00%
COST220930C005300002022-09-23 3:59PM EDT530.000.060.000.000.00-469025.00%
COST220930C005325002022-09-23 11:04AM EDT532.500.110.000.000.00-107025.00%
COST220930C005350002022-09-23 3:55PM EDT535.000.040.000.000.00-202025.00%
COST220930C005375002022-09-23 3:14PM EDT537.500.040.000.000.00-39025.00%
COST220930C005400002022-09-23 3:39PM EDT540.000.040.000.000.00-349025.00%
COST220930C005425002022-09-23 3:42PM EDT542.500.040.000.000.00-157025.00%
COST220930C005450002022-09-23 1:57PM EDT545.000.020.000.000.00-274025.00%
COST220930C005475002022-09-23 3:48PM EDT547.500.020.000.000.00-12025.00%
COST220930C005500002022-09-23 3:56PM EDT550.000.020.000.000.00-359025.00%
COST220930C005525002022-09-23 3:12PM EDT552.500.030.000.000.00-48025.00%
COST220930C005550002022-09-23 3:58PM EDT555.000.030.000.000.00-131025.00%
COST220930C005575002022-09-23 10:01AM EDT557.500.010.000.000.00-3025.00%
COST220930C005600002022-09-23 3:57PM EDT560.000.030.000.000.00-100025.00%
COST220930C005650002022-09-23 2:13PM EDT565.000.010.000.000.00-25025.00%
COST220930C005700002022-09-23 11:32AM EDT570.000.020.000.000.00-15025.00%
COST220930C005750002022-09-23 3:05PM EDT575.000.020.000.000.00-22025.00%
COST220930C005800002022-09-22 3:56PM EDT580.000.110.000.000.00-23050.00%
COST220930C005850002022-09-23 2:24PM EDT585.000.020.000.000.00-7050.00%
COST220930C005900002022-09-23 10:33AM EDT590.000.010.000.000.00-2050.00%
COST220930C005950002022-09-22 9:42AM EDT595.000.080.000.000.00-1050.00%
COST220930C006000002022-09-23 3:38PM EDT600.000.020.000.000.00-7050.00%
COST220930C006050002022-09-22 1:37PM EDT605.000.050.000.000.00-44050.00%
COST220930C006100002022-09-22 3:40PM EDT610.000.050.000.000.00-13050.00%
COST220930C006150002022-09-22 3:31PM EDT615.000.050.000.000.00-2050.00%
COST220930C006200002022-09-23 11:40AM EDT620.000.020.000.000.00-30050.00%
COST220930C006250002022-09-19 9:32AM EDT625.000.070.000.000.00-1050.00%
COST220930C006300002022-09-22 3:09PM EDT630.000.040.000.000.00-118050.00%
COST220930C006400002022-09-22 2:39PM EDT640.000.010.000.000.00-3050.00%
COST220930C006500002022-09-22 2:39PM EDT650.000.020.000.000.00-2050.00%
COST220930C006600002022-09-12 11:40AM EDT660.000.030.000.000.00-10050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST220930P002800002022-09-23 9:30AM EDT280.000.030.000.000.00-2050.00%
COST220930P003000002022-09-22 3:03PM EDT300.000.030.000.000.00--050.00%
COST220930P003100002022-09-22 3:59PM EDT310.000.030.000.000.00-5050.00%
COST220930P003200002022-09-23 11:52AM EDT320.000.010.000.000.00-3050.00%
COST220930P003300002022-09-23 12:32PM EDT330.000.010.000.000.00-152050.00%
COST220930P003400002022-09-23 2:22PM EDT340.000.010.000.000.00-62050.00%
COST220930P003500002022-09-23 2:00PM EDT350.000.030.000.000.00-183050.00%
COST220930P003600002022-09-23 3:57PM EDT360.000.020.000.000.00-73050.00%
COST220930P003700002022-09-23 3:51PM EDT370.000.050.000.000.00-63050.00%
COST220930P003800002022-09-23 3:07PM EDT380.000.110.000.000.00-64025.00%
COST220930P003900002022-09-23 3:58PM EDT390.000.100.000.000.00-102025.00%
COST220930P004000002022-09-23 3:59PM EDT400.000.200.000.000.00-669025.00%
COST220930P004050002022-09-23 3:58PM EDT405.000.260.000.000.00-151025.00%
COST220930P004100002022-09-23 3:59PM EDT410.000.340.000.000.00-184025.00%
COST220930P004150002022-09-23 3:59PM EDT415.000.460.000.000.00-214025.00%
COST220930P004200002022-09-23 3:59PM EDT420.000.580.000.000.00-376025.00%
COST220930P004250002022-09-23 3:57PM EDT425.000.750.000.000.00-260012.50%
COST220930P004300002022-09-23 3:59PM EDT430.000.950.000.000.00-452012.50%
COST220930P004350002022-09-23 3:59PM EDT435.001.260.000.000.00-202012.50%
COST220930P004400002022-09-23 3:58PM EDT440.001.750.000.000.00-383012.50%
COST220930P004450002022-09-23 3:59PM EDT445.002.280.000.000.00-31206.25%
COST220930P004500002022-09-23 3:59PM EDT450.003.090.000.000.00-1,32706.25%
COST220930P004550002022-09-23 3:59PM EDT455.004.000.000.000.00-86706.25%
COST220930P004600002022-09-23 3:59PM EDT460.005.500.000.000.00-1,33803.13%
COST220930P004650002022-09-23 3:59PM EDT465.007.590.000.000.00-79600.78%
COST220930P004700002022-09-23 3:59PM EDT470.0010.270.000.000.00-1,49600.00%
COST220930P004750002022-09-23 3:59PM EDT475.0013.050.000.000.00-92100.00%
COST220930P004800002022-09-23 3:59PM EDT480.0016.250.000.000.00-65300.00%
COST220930P004850002022-09-23 3:58PM EDT485.0021.000.000.000.00-38800.00%
COST220930P004900002022-09-23 3:54PM EDT490.0024.190.000.000.00-20600.00%
COST220930P004950002022-09-23 3:56PM EDT495.0030.520.000.000.00-13200.00%
COST220930P005000002022-09-23 3:20PM EDT500.0034.350.000.000.00-33900.00%
COST220930P005050002022-09-23 2:53PM EDT505.0040.550.000.000.00-2300.00%
COST220930P005100002022-09-23 3:57PM EDT510.0043.650.000.000.00-13900.00%
COST220930P005125002022-09-22 3:59PM EDT512.5029.100.000.000.00-1000.00%
COST220930P005150002022-09-23 3:17PM EDT515.0048.400.000.000.00-1300.00%
COST220930P005175002022-09-23 12:03PM EDT517.5045.330.000.000.00-400.00%
COST220930P005200002022-09-23 12:02PM EDT520.0047.460.000.000.00-7600.00%
COST220930P005225002022-09-23 3:58PM EDT522.5056.920.000.000.00-100.00%
COST220930P005250002022-09-23 2:49PM EDT525.0059.680.000.000.00-800.00%
COST220930P005275002022-09-23 11:24AM EDT527.5052.350.000.000.00-400.00%
COST220930P005300002022-09-23 2:22PM EDT530.0064.770.000.000.00-1100.00%
COST220930P005325002022-09-21 10:17AM EDT532.5030.400.000.000.00-300.00%
COST220930P005350002022-09-23 2:42PM EDT535.0069.830.000.000.00-700.00%
COST220930P005375002022-09-20 2:45PM EDT537.5042.050.000.000.00-100.00%
COST220930P005400002022-09-23 3:28PM EDT540.0074.750.000.000.00-3300.00%
COST220930P005425002022-09-20 1:58PM EDT542.5049.400.000.000.00-200.00%
COST220930P005450002022-09-20 2:31PM EDT545.0049.500.000.000.00-100.00%
COST220930P005475002022-09-23 11:34AM EDT547.5072.860.000.000.00-100.00%
COST220930P005500002022-09-22 10:54AM EDT550.0064.700.000.000.00-200.00%
COST220930P005525002022-09-22 9:40AM EDT552.5063.850.000.000.00-200.00%
COST220930P005550002022-09-22 1:41PM EDT555.0067.850.000.000.00-100.00%
COST220930P005575002022-09-22 1:00PM EDT557.5070.800.000.000.00-100.00%
COST220930P005600002022-09-14 10:39AM EDT560.0049.000.000.000.00-200.00%
COST220930P005650002022-09-20 1:58PM EDT565.0071.250.000.000.00-400.00%
COST220930P005700002022-09-22 3:37PM EDT570.0080.950.000.000.00-2300.00%
COST220930P005750002022-09-20 11:18AM EDT575.0076.950.000.000.00--00.00%
COST220930P005800002022-09-08 9:37AM EDT580.0051.550.000.000.00-100.00%
COST220930P005950002022-08-19 10:02AM EDT595.0043.6589.0592.400.00-200.00%
COST220930P006050002022-09-16 9:40AM EDT605.00101.600.000.000.00--00.00%
COST220930P006100002022-09-01 3:56PM EDT610.0081.550.000.000.00--00.00%