Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00380000 | 2023-02-01 3:55PM EST | 380.00 | 137.60 | 134.05 | 137.90 | 0.00 | - | 2 | 1 | 122.75% |
| COST230210C00430000 | 2023-02-01 10:38AM EST | 430.00 | 76.97 | 84.35 | 87.65 | 0.00 | - | 2 | 0 | 79.05% |
| COST230210C00440000 | 2023-02-01 2:46PM EST | 440.00 | 73.69 | 74.55 | 77.15 | 0.00 | - | 3 | 0 | 65.53% |
| COST230210C00445000 | 2023-01-24 11:10AM EST | 445.00 | 44.50 | 69.35 | 73.00 | 0.00 | - | - | 0 | 70.46% |
| COST230210C00450000 | 2023-01-19 3:05PM EST | 450.00 | 25.95 | 64.50 | 67.05 | 0.00 | - | - | 0 | 54.64% |
| COST230210C00455000 | 2023-02-01 9:56AM EST | 455.00 | 53.67 | 59.40 | 62.80 | 0.00 | - | 5 | 1 | 59.99% |
| COST230210C00460000 | 2023-02-01 2:46PM EST | 460.00 | 53.74 | 54.45 | 57.15 | 0.00 | - | 9 | 0 | 70.83% |
| COST230210C00462500 | 2023-01-25 10:33AM EST | 462.50 | 26.50 | 51.95 | 55.55 | 0.00 | - | - | 0 | 56.20% |
| COST230210C00465000 | 2023-02-01 3:14PM EST | 465.00 | 52.15 | 49.40 | 52.10 | 0.00 | - | 19 | 0 | 65.12% |
| COST230210C00467500 | 2023-01-24 12:48PM EST | 467.50 | 25.10 | 46.90 | 50.55 | 0.00 | - | - | 0 | 51.27% |
| COST230210C00470000 | 2023-02-02 10:11AM EST | 470.00 | 54.26 | 44.70 | 47.80 | 0.00 | - | 2 | 44 | 66.63% |
| COST230210C00472500 | 2023-01-31 2:44PM EST | 472.50 | 36.93 | 42.00 | 44.45 | 0.00 | - | 1 | 0 | 55.82% |
| COST230210C00475000 | 2023-02-02 12:23PM EST | 475.00 | 48.80 | 39.45 | 42.00 | 0.00 | - | 7 | 35 | 53.78% |
| COST230210C00477500 | 2023-02-02 9:50AM EST | 477.50 | 45.55 | 36.95 | 39.55 | 0.00 | - | 5 | 13 | 51.69% |
| COST230210C00480000 | 2023-02-06 1:59PM EST | 480.00 | 34.92 | 34.65 | 37.10 | -5.24 | -13.05% | 3 | 70 | 49.54% |
| COST230210C00482500 | 2023-01-26 11:46AM EST | 482.50 | 16.10 | 32.15 | 35.50 | 0.00 | - | - | 5 | 54.16% |
| COST230210C00485000 | 2023-02-06 12:26PM EST | 485.00 | 29.50 | 29.55 | 32.25 | -5.64 | -16.05% | 2 | 156 | 45.51% |
| COST230210C00487500 | 2023-02-03 3:35PM EST | 487.50 | 28.28 | 27.30 | 30.70 | 0.00 | - | 2 | 58 | 49.73% |
| COST230210C00490000 | 2023-02-06 2:27PM EST | 490.00 | 26.05 | 24.80 | 27.15 | -7.85 | -23.16% | 4 | 153 | 39.26% |
| COST230210C00492500 | 2023-02-06 11:21AM EST | 492.50 | 24.56 | 22.40 | 24.85 | -6.74 | -21.53% | 1 | 115 | 37.98% |
| COST230210C00495000 | 2023-02-06 2:41PM EST | 495.00 | 20.71 | 20.00 | 22.45 | -0.77 | -3.58% | 3 | 121 | 35.82% |
| COST230210C00497500 | 2023-02-03 1:02PM EST | 497.50 | 20.47 | 18.10 | 20.05 | 0.00 | - | 5 | 63 | 33.53% |
| COST230210C00500000 | 2023-02-06 3:26PM EST | 500.00 | 15.58 | 15.35 | 17.75 | +0.05 | +0.32% | 2 | 222 | 31.71% |
| COST230210C00502500 | 2023-02-06 10:00AM EST | 502.50 | 14.05 | 13.05 | 15.40 | -0.26 | -1.82% | 5 | 62 | 29.41% |
| COST230210C00505000 | 2023-02-06 3:54PM EST | 505.00 | 12.70 | 11.95 | 13.10 | +0.10 | +0.79% | 23 | 279 | 27.17% |
| COST230210C00507500 | 2023-02-06 3:55PM EST | 507.50 | 10.75 | 10.35 | 11.25 | -0.33 | -2.98% | 37 | 41 | 26.83% |
| COST230210C00510000 | 2023-02-06 3:59PM EST | 510.00 | 8.95 | 8.50 | 8.90 | -0.70 | -7.25% | 77 | 559 | 23.69% |
| COST230210C00512500 | 2023-02-06 3:59PM EST | 512.50 | 7.05 | 6.85 | 7.20 | -0.70 | -9.03% | 114 | 65 | 22.99% |
| COST230210C00515000 | 2023-02-06 3:58PM EST | 515.00 | 5.35 | 5.40 | 5.65 | -1.15 | -17.69% | 639 | 281 | 22.23% |
| COST230210C00517500 | 2023-02-06 3:55PM EST | 517.50 | 4.09 | 4.05 | 4.35 | -1.11 | -21.35% | 303 | 109 | 21.77% |
| COST230210C00520000 | 2023-02-06 3:59PM EST | 520.00 | 3.25 | 3.05 | 3.25 | -0.75 | -18.75% | 294 | 588 | 21.33% |
| COST230210C00522500 | 2023-02-06 3:59PM EST | 522.50 | 2.37 | 2.07 | 2.46 | -0.78 | -24.76% | 132 | 195 | 21.46% |
| COST230210C00525000 | 2023-02-06 3:52PM EST | 525.00 | 1.58 | 1.44 | 1.68 | -0.70 | -30.70% | 331 | 480 | 20.79% |
| COST230210C00530000 | 2023-02-06 3:59PM EST | 530.00 | 0.78 | 0.66 | 0.89 | -0.52 | -40.00% | 670 | 594 | 21.34% |
| COST230210C00535000 | 2023-02-06 3:58PM EST | 535.00 | 0.38 | 0.31 | 0.42 | -0.29 | -43.28% | 323 | 592 | 21.56% |
| COST230210C00540000 | 2023-02-06 3:59PM EST | 540.00 | 0.20 | 0.13 | 0.25 | -0.15 | -42.86% | 294 | 399 | 23.02% |
| COST230210C00545000 | 2023-02-06 3:40PM EST | 545.00 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 145 | 175 | 23.83% |
| COST230210C00550000 | 2023-02-06 3:52PM EST | 550.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 29 | 666 | 25.24% |
| COST230210C00555000 | 2023-02-06 3:36PM EST | 555.00 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 67 | 135 | 28.71% |
| COST230210C00560000 | 2023-02-06 2:17PM EST | 560.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 15 | 30 | 27.74% |
| COST230210C00565000 | 2023-02-03 3:17PM EST | 565.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 1 | 60 | 34.08% |
| COST230210C00570000 | 2023-02-06 11:43AM EST | 570.00 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 1 | 27 | 33.99% |
| COST230210C00575000 | 2023-02-03 3:38PM EST | 575.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 40.23% |
| COST230210C00580000 | 2023-01-31 10:08AM EST | 580.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 10 | 48.29% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00340000 | 2023-01-27 3:17PM EST | 340.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 4 | 39 | 125.00% |
| COST230210P00350000 | 2023-02-06 3:49PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 40 | 71 | 98.44% |
| COST230210P00360000 | 2023-01-27 2:45PM EST | 360.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 104 | 108.98% |
| COST230210P00370000 | 2023-01-23 10:25AM EST | 370.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 31 | 101.56% |
| COST230210P00380000 | 2023-02-02 3:09PM EST | 380.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 26 | 88.28% |
| COST230210P00385000 | 2023-01-30 9:50AM EST | 385.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 99.41% |
| COST230210P00390000 | 2023-02-02 3:02PM EST | 390.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 95.31% |
| COST230210P00395000 | 2023-01-31 2:16PM EST | 395.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 10 | 89.84% |
| COST230210P00400000 | 2023-02-06 9:34AM EST | 400.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 10 | 30 | 72.66% |
| COST230210P00405000 | 2023-01-31 3:17PM EST | 405.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 71.09% |
| COST230210P00410000 | 2023-02-06 9:37AM EST | 410.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 18 | 55 | 79.88% |
| COST230210P00415000 | 2023-02-01 2:38PM EST | 415.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 47 | 68.75% |
| COST230210P00420000 | 2023-02-01 2:28PM EST | 420.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 77 | 64.45% |
| COST230210P00425000 | 2023-02-06 9:30AM EST | 425.00 | 0.03 | 0.00 | 0.21 | -0.05 | -62.50% | 1 | 100 | 68.95% |
| COST230210P00430000 | 2023-02-02 3:09PM EST | 430.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 31 | 70 | 54.69% |
| COST230210P00435000 | 2023-02-06 3:24PM EST | 435.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 127 | 95 | 50.00% |
| COST230210P00440000 | 2023-02-06 3:44PM EST | 440.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 57 | 143 | 53.52% |
| COST230210P00445000 | 2023-02-06 12:32PM EST | 445.00 | 0.08 | 0.02 | 0.03 | +0.02 | +33.33% | 1 | 182 | 46.88% |
| COST230210P00450000 | 2023-02-06 3:30PM EST | 450.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 9 | 325 | 46.29% |
| COST230210P00452500 | 2023-02-06 9:30AM EST | 452.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 35 | 44.53% |
| COST230210P00455000 | 2023-02-06 11:41AM EST | 455.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 14 | 83 | 42.97% |
| COST230210P00457500 | 2023-02-06 9:39AM EST | 457.50 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 67 | 193 | 42.87% |
| COST230210P00460000 | 2023-02-06 2:39PM EST | 460.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 14 | 223 | 39.45% |
| COST230210P00462500 | 2023-02-06 1:47PM EST | 462.50 | 0.05 | 0.00 | 0.11 | -0.07 | -58.33% | 4 | 37 | 41.80% |
| COST230210P00465000 | 2023-02-06 2:20PM EST | 465.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 11 | 314 | 37.70% |
| COST230210P00467500 | 2023-02-06 1:26PM EST | 467.50 | 0.06 | 0.01 | 0.13 | -0.13 | -68.42% | 7 | 121 | 39.06% |
| COST230210P00470000 | 2023-02-06 3:08PM EST | 470.00 | 0.06 | 0.03 | 0.14 | -0.12 | -66.67% | 62 | 324 | 37.65% |
| COST230210P00472500 | 2023-02-06 3:40PM EST | 472.50 | 0.08 | 0.07 | 0.15 | -0.14 | -63.64% | 22 | 177 | 36.13% |
| COST230210P00475000 | 2023-02-06 3:08PM EST | 475.00 | 0.09 | 0.08 | 0.15 | -0.16 | -64.00% | 58 | 278 | 34.28% |
| COST230210P00477500 | 2023-02-06 12:39PM EST | 477.50 | 0.12 | 0.07 | 0.15 | -0.15 | -55.56% | 29 | 69 | 32.42% |
| COST230210P00480000 | 2023-02-06 2:40PM EST | 480.00 | 0.14 | 0.09 | 0.19 | -0.17 | -54.84% | 15 | 257 | 31.69% |
| COST230210P00482500 | 2023-02-06 3:27PM EST | 482.50 | 0.18 | 0.12 | 0.22 | -0.24 | -57.14% | 78 | 150 | 30.52% |
| COST230210P00485000 | 2023-02-06 3:42PM EST | 485.00 | 0.21 | 0.17 | 0.26 | -0.21 | -50.00% | 160 | 387 | 29.40% |
| COST230210P00487500 | 2023-02-06 1:26PM EST | 487.50 | 0.29 | 0.20 | 0.31 | -0.26 | -47.27% | 96 | 74 | 28.30% |
| COST230210P00490000 | 2023-02-06 3:53PM EST | 490.00 | 0.28 | 0.27 | 0.38 | -0.40 | -58.82% | 96 | 344 | 27.32% |
| COST230210P00492500 | 2023-02-06 3:30PM EST | 492.50 | 0.49 | 0.35 | 0.47 | -0.43 | -46.74% | 159 | 146 | 26.34% |
| COST230210P00495000 | 2023-02-06 3:39PM EST | 495.00 | 0.55 | 0.47 | 0.56 | -0.47 | -46.08% | 269 | 260 | 25.10% |
| COST230210P00497500 | 2023-02-06 3:48PM EST | 497.50 | 0.75 | 0.60 | 0.77 | -0.55 | -42.31% | 38 | 143 | 24.76% |
| COST230210P00500000 | 2023-02-06 3:48PM EST | 500.00 | 1.04 | 0.80 | 1.00 | -0.57 | -35.40% | 360 | 407 | 24.06% |
| COST230210P00502500 | 2023-02-06 3:59PM EST | 502.50 | 1.17 | 1.07 | 1.29 | -1.08 | -48.00% | 77 | 128 | 23.32% |
| COST230210P00505000 | 2023-02-06 3:57PM EST | 505.00 | 1.57 | 1.43 | 1.70 | -0.85 | -35.12% | 144 | 344 | 22.79% |
| COST230210P00507500 | 2023-02-06 3:17PM EST | 507.50 | 2.41 | 1.94 | 2.12 | -0.75 | -23.73% | 76 | 121 | 21.74% |
| COST230210P00510000 | 2023-02-06 3:54PM EST | 510.00 | 2.60 | 2.57 | 2.77 | -1.31 | -33.50% | 158 | 273 | 21.23% |
| COST230210P00512500 | 2023-02-06 3:58PM EST | 512.50 | 3.63 | 3.35 | 3.55 | -1.20 | -24.84% | 207 | 169 | 20.59% |
| COST230210P00515000 | 2023-02-06 3:56PM EST | 515.00 | 4.50 | 4.30 | 4.60 | -1.45 | -24.37% | 224 | 327 | 20.33% |
| COST230210P00517500 | 2023-02-06 3:58PM EST | 517.50 | 5.85 | 5.50 | 5.85 | -1.35 | -18.75% | 106 | 98 | 20.05% |
| COST230210P00520000 | 2023-02-06 3:56PM EST | 520.00 | 7.05 | 6.70 | 7.25 | -1.28 | -15.37% | 120 | 347 | 19.53% |
| COST230210P00522500 | 2023-02-06 3:59PM EST | 522.50 | 8.75 | 8.35 | 8.95 | -1.30 | -12.94% | 52 | 128 | 19.44% |
| COST230210P00525000 | 2023-02-06 3:55PM EST | 525.00 | 10.45 | 10.10 | 11.05 | -2.10 | -16.73% | 40 | 557 | 20.58% |
| COST230210P00530000 | 2023-02-03 3:24PM EST | 530.00 | 13.80 | 14.10 | 15.40 | -2.54 | -15.54% | 10 | 34 | 22.08% |
| COST230210P00535000 | 2023-02-03 9:30AM EST | 535.00 | 17.19 | 18.70 | 21.15 | 0.00 | - | 1 | 8 | 32.40% |
| COST230210P00540000 | 2023-02-06 9:53AM EST | 540.00 | 26.00 | 23.50 | 26.15 | +8.10 | +45.25% | 3 | 9 | 37.51% |
| COST230210P00550000 | 2023-02-06 12:36PM EST | 550.00 | 35.00 | 33.45 | 35.85 | +11.45 | +48.62% | 1 | 5 | 44.58% |
| COST230210P00560000 | 2023-02-06 2:58PM EST | 560.00 | 44.60 | 42.80 | 45.95 | +1.60 | +3.72% | 2 | 3 | 54.18% |
| COST230210P00570000 | 2023-01-26 9:36AM EST | 570.00 | 74.85 | 53.25 | 55.95 | 0.00 | - | - | 0 | 62.43% |
| COST230210P00575000 | 2023-02-02 10:40AM EST | 575.00 | 46.00 | 58.15 | 61.15 | 0.00 | - | - | 0 | 68.46% |
| COST230210P00640000 | 2023-01-06 11:58AM EST | 640.00 | 159.17 | 122.75 | 126.85 | 0.00 | - | 2 | 0 | 88.23% |
© 2023 Yahoo. All rights reserved.
