COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602C00280000 | 2023-04-20 10:34AM EDT | 280.00 | 228.00 | 212.05 | 221.95 | 0.00 | - | - | 1 | 0.00% |
| COST230602C00380000 | 2023-05-26 12:59PM EDT | 380.00 | 123.08 | 126.60 | 129.15 | +123.08 | - | 2 | 0 | 115.09% |
| COST230602C00400000 | 2023-05-17 3:39PM EDT | 400.00 | 96.00 | 105.10 | 110.70 | 0.00 | - | - | 2 | 98.00% |
| COST230602C00405000 | 2023-05-24 1:45PM EDT | 405.00 | 78.70 | 100.15 | 106.15 | +78.70 | - | - | 0 | 99.27% |
| COST230602C00415000 | 2023-05-24 9:32AM EDT | 415.00 | 69.50 | 89.50 | 96.10 | +69.50 | - | - | 1 | 82.52% |
| COST230602C00420000 | 2023-05-26 9:42AM EDT | 420.00 | 65.51 | 86.25 | 88.90 | +65.51 | - | 2 | 2 | 71.78% |
| COST230602C00430000 | 2023-05-26 11:24AM EDT | 430.00 | 70.50 | 75.45 | 79.65 | +12.95 | +22.50% | 2 | 3 | 63.18% |
| COST230602C00435000 | 2023-05-25 10:43AM EDT | 435.00 | 48.45 | 70.50 | 75.00 | 0.00 | - | 1 | 3 | 64.75% |
| COST230602C00440000 | 2023-05-26 9:43AM EDT | 440.00 | 44.65 | 67.05 | 68.80 | +0.95 | +2.17% | 1 | 4 | 64.21% |
| COST230602C00445000 | 2023-05-08 9:34AM EDT | 445.00 | 55.38 | 61.70 | 64.40 | 0.00 | - | - | 3 | 62.09% |
| COST230602C00450000 | 2023-05-26 3:42PM EDT | 450.00 | 58.30 | 56.95 | 58.90 | +18.80 | +47.59% | 6 | 9 | 55.79% |
| COST230602C00455000 | 2023-05-26 9:31AM EDT | 455.00 | 31.00 | 51.70 | 54.00 | +31.00 | - | 10 | 20 | 50.34% |
| COST230602C00460000 | 2023-05-26 3:20PM EDT | 460.00 | 50.55 | 47.00 | 49.05 | +50.55 | - | 4 | 6 | 59.94% |
| COST230602C00465000 | 2023-05-26 3:30PM EDT | 465.00 | 44.40 | 41.80 | 44.05 | +44.40 | - | 1 | 10 | 54.98% |
| COST230602C00470000 | 2023-05-26 3:40PM EDT | 470.00 | 37.50 | 36.80 | 39.10 | +14.90 | +65.93% | 35 | 20 | 50.39% |
| COST230602C00472500 | 2023-05-26 3:21PM EDT | 472.50 | 38.43 | 34.35 | 36.80 | +38.43 | - | 52 | 3 | 49.39% |
| COST230602C00475000 | 2023-05-26 3:19PM EDT | 475.00 | 34.95 | 32.25 | 34.10 | +16.55 | +89.95% | 8 | 14 | 45.31% |
| COST230602C00477500 | 2023-05-26 1:08PM EDT | 477.50 | 27.44 | 29.45 | 31.90 | +27.44 | - | 3 | 10 | 44.87% |
| COST230602C00480000 | 2023-05-26 3:34PM EDT | 480.00 | 28.00 | 27.90 | 29.05 | +13.80 | +97.18% | 65 | 126 | 39.81% |
| COST230602C00482500 | 2023-05-26 3:35PM EDT | 482.50 | 25.98 | 25.50 | 26.70 | +25.98 | - | 167 | 188 | 38.22% |
| COST230602C00485000 | 2023-05-26 3:59PM EDT | 485.00 | 23.60 | 23.00 | 24.20 | +12.09 | +105.04% | 358 | 423 | 35.55% |
| COST230602C00487500 | 2023-05-26 3:54PM EDT | 487.50 | 20.15 | 20.80 | 21.90 | +9.75 | +93.75% | 695 | 414 | 34.05% |
| COST230602C00490000 | 2023-05-26 3:58PM EDT | 490.00 | 19.42 | 17.90 | 19.35 | +10.13 | +109.04% | 716 | 397 | 30.95% |
| COST230602C00492500 | 2023-05-26 3:59PM EDT | 492.50 | 17.05 | 16.00 | 17.15 | +8.68 | +103.70% | 390 | 165 | 29.71% |
| COST230602C00495000 | 2023-05-26 3:53PM EDT | 495.00 | 14.05 | 13.75 | 14.50 | +6.75 | +92.47% | 1,456 | 352 | 25.93% |
| COST230602C00497500 | 2023-05-26 3:50PM EDT | 497.50 | 12.15 | 11.85 | 13.10 | +5.66 | +87.21% | 855 | 764 | 27.98% |
| COST230602C00500000 | 2023-05-26 3:59PM EDT | 500.00 | 10.35 | 10.05 | 10.95 | +4.55 | +78.45% | 3,741 | 1,287 | 26.03% |
| COST230602C00502500 | 2023-05-26 3:59PM EDT | 502.50 | 8.80 | 8.35 | 8.75 | +3.88 | +78.86% | 598 | 309 | 23.52% |
| COST230602C00505000 | 2023-05-26 3:59PM EDT | 505.00 | 7.15 | 6.70 | 7.25 | +2.65 | +58.89% | 1,668 | 665 | 23.38% |
| COST230602C00507500 | 2023-05-26 3:59PM EDT | 507.50 | 5.65 | 5.30 | 5.70 | +1.60 | +39.51% | 1,109 | 276 | 22.43% |
| COST230602C00510000 | 2023-05-26 3:59PM EDT | 510.00 | 4.30 | 4.15 | 4.40 | +0.70 | +19.44% | 3,482 | 550 | 21.77% |
| COST230602C00515000 | 2023-05-26 3:59PM EDT | 515.00 | 2.43 | 2.32 | 2.53 | -0.77 | -24.06% | 2,485 | 727 | 21.28% |
| COST230602C00520000 | 2023-05-26 3:59PM EDT | 520.00 | 1.37 | 1.31 | 1.37 | -1.11 | -44.76% | 3,268 | 1,008 | 21.20% |
| COST230602C00525000 | 2023-05-26 3:59PM EDT | 525.00 | 0.78 | 0.70 | 0.78 | -1.37 | -63.72% | 2,289 | 594 | 21.95% |
| COST230602C00530000 | 2023-05-26 3:59PM EDT | 530.00 | 0.48 | 0.41 | 0.48 | -1.39 | -74.33% | 2,422 | 923 | 23.22% |
| COST230602C00535000 | 2023-05-26 3:58PM EDT | 535.00 | 0.31 | 0.17 | 0.34 | -1.28 | -80.50% | 1,182 | 482 | 25.07% |
| COST230602C00540000 | 2023-05-26 3:58PM EDT | 540.00 | 0.23 | 0.20 | 0.25 | -1.26 | -84.56% | 1,171 | 270 | 26.91% |
| COST230602C00545000 | 2023-05-26 3:55PM EDT | 545.00 | 0.21 | 0.09 | 0.23 | -1.06 | -83.46% | 259 | 287 | 29.69% |
| COST230602C00550000 | 2023-05-26 3:57PM EDT | 550.00 | 0.14 | 0.06 | 0.15 | -0.96 | -87.27% | 973 | 963 | 30.66% |
| COST230602C00555000 | 2023-05-26 3:25PM EDT | 555.00 | 0.13 | 0.03 | 0.17 | -0.88 | -87.13% | 238 | 334 | 34.13% |
| COST230602C00560000 | 2023-05-26 3:42PM EDT | 560.00 | 0.08 | 0.02 | 0.15 | -0.88 | -91.67% | 295 | 788 | 36.33% |
| COST230602C00565000 | 2023-05-26 3:47PM EDT | 565.00 | 0.08 | 0.00 | 0.13 | -0.75 | -90.36% | 277 | 75 | 38.28% |
| COST230602C00570000 | 2023-05-26 3:29PM EDT | 570.00 | 0.09 | 0.00 | 0.15 | -0.68 | -88.31% | 116 | 273 | 41.80% |
| COST230602C00575000 | 2023-05-26 3:43PM EDT | 575.00 | 0.06 | 0.01 | 0.10 | -0.55 | -90.16% | 239 | 47 | 42.09% |
| COST230602C00580000 | 2023-05-26 3:29PM EDT | 580.00 | 0.05 | 0.00 | 0.09 | +0.05 | - | 15 | 40 | 44.04% |
| COST230602C00585000 | 2023-05-26 3:29PM EDT | 585.00 | 0.04 | 0.00 | 0.07 | +0.04 | - | 18 | 28 | 45.12% |
| COST230602C00590000 | 2023-05-26 2:15PM EDT | 590.00 | 0.05 | 0.00 | 0.06 | +0.05 | - | 7 | 31 | 46.68% |
| COST230602C00600000 | 2023-05-26 3:58PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 45 | 229 | 42.97% |
| COST230602C00610000 | 2023-05-26 11:26AM EDT | 610.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 5 | 288 | 51.76% |
| COST230602C00620000 | 2023-05-26 3:43PM EDT | 620.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 10 | 140 | 52.34% |
| COST230602C00630000 | 2023-05-26 11:33AM EDT | 630.00 | 0.01 | 0.00 | 0.07 | +0.01 | - | 2 | 10 | 60.55% |
| COST230602C00640000 | 2023-05-25 3:47PM EDT | 640.00 | 0.15 | 0.00 | 0.11 | +0.15 | - | - | 24 | 67.58% |
| COST230602C00650000 | 2023-05-26 11:33AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 20 | 26 | 57.81% |
| COST230602C00660000 | 2023-05-25 3:57PM EDT | 660.00 | 0.12 | 0.00 | 0.01 | +0.12 | - | - | 96 | 60.94% |
| COST230602C00670000 | 2023-05-25 3:41PM EDT | 670.00 | 0.10 | 0.00 | 0.03 | +0.10 | - | - | 4 | 70.31% |
| COST230602C00680000 | 2023-05-25 3:59PM EDT | 680.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 377 | 326 | 68.75% |
| COST230602C00690000 | 2023-05-25 3:55PM EDT | 690.00 | 0.06 | 0.00 | 0.05 | +0.06 | - | - | 15 | 80.47% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00280000 | 2023-05-25 1:00PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 31 | 134.38% |
| COST230602P00300000 | 2023-05-16 2:17PM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 118.75% |
| COST230602P00340000 | 2023-05-17 12:12PM EDT | 340.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.63% |
| COST230602P00350000 | 2023-05-25 3:59PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 36 | 87.50% |
| COST230602P00360000 | 2023-05-25 3:59PM EDT | 360.00 | 0.05 | 0.00 | 0.03 | +0.05 | - | - | 14 | 87.50% |
| COST230602P00370000 | 2023-05-25 9:47AM EDT | 370.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 12 | 91.41% |
| COST230602P00380000 | 2023-05-25 3:59PM EDT | 380.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 31 | 48 | 68.75% |
| COST230602P00390000 | 2023-05-26 11:28AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 50 | 62.50% |
| COST230602P00395000 | 2023-05-26 9:32AM EDT | 395.00 | 0.01 | 0.00 | 0.24 | -0.17 | -94.44% | 3 | 11 | 80.76% |
| COST230602P00400000 | 2023-05-26 1:17PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 28 | 93 | 56.25% |
| COST230602P00405000 | 2023-05-26 12:22PM EDT | 405.00 | 0.02 | 0.00 | 0.20 | -0.17 | -89.47% | 14 | 32 | 71.88% |
| COST230602P00410000 | 2023-05-26 3:42PM EDT | 410.00 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 101 | 83 | 56.25% |
| COST230602P00415000 | 2023-05-26 3:40PM EDT | 415.00 | 0.05 | 0.00 | 0.08 | -0.25 | -83.33% | 302 | 106 | 58.59% |
| COST230602P00420000 | 2023-05-26 3:32PM EDT | 420.00 | 0.02 | 0.01 | 0.14 | -0.44 | -95.65% | 134 | 121 | 59.38% |
| COST230602P00425000 | 2023-05-26 2:54PM EDT | 425.00 | 0.05 | 0.03 | 0.09 | -0.50 | -90.91% | 159 | 179 | 54.69% |
| COST230602P00430000 | 2023-05-26 3:39PM EDT | 430.00 | 0.05 | 0.01 | 0.05 | -0.63 | -92.65% | 78 | 126 | 50.39% |
| COST230602P00435000 | 2023-05-26 12:16PM EDT | 435.00 | 0.08 | 0.05 | 0.10 | -0.80 | -90.91% | 36 | 193 | 51.17% |
| COST230602P00440000 | 2023-05-26 3:30PM EDT | 440.00 | 0.08 | 0.03 | 0.13 | -0.97 | -92.38% | 175 | 530 | 49.51% |
| COST230602P00445000 | 2023-05-26 3:50PM EDT | 445.00 | 0.11 | 0.05 | 0.10 | -1.13 | -91.13% | 381 | 711 | 44.43% |
| COST230602P00450000 | 2023-05-26 3:58PM EDT | 450.00 | 0.12 | 0.13 | 0.14 | -1.45 | -92.36% | 774 | 991 | 43.07% |
| COST230602P00455000 | 2023-05-26 3:23PM EDT | 455.00 | 0.13 | 0.10 | 0.25 | -2.00 | -93.90% | 339 | 266 | 43.21% |
| COST230602P00460000 | 2023-05-26 3:53PM EDT | 460.00 | 0.19 | 0.18 | 0.27 | -2.41 | -92.69% | 941 | 735 | 40.04% |
| COST230602P00465000 | 2023-05-26 3:54PM EDT | 465.00 | 0.21 | 0.21 | 0.23 | -3.09 | -93.64% | 743 | 946 | 35.30% |
| COST230602P00470000 | 2023-05-26 3:57PM EDT | 470.00 | 0.28 | 0.23 | 0.50 | -4.02 | -93.49% | 1,002 | 722 | 36.57% |
| COST230602P00472500 | 2023-05-26 3:20PM EDT | 472.50 | 0.31 | 0.26 | 0.45 | +0.31 | - | 109 | 44 | 33.79% |
| COST230602P00475000 | 2023-05-26 3:55PM EDT | 475.00 | 0.35 | 0.29 | 0.56 | -5.12 | -93.60% | 866 | 425 | 33.28% |
| COST230602P00477500 | 2023-05-26 3:39PM EDT | 477.50 | 0.43 | 0.35 | 0.45 | +0.43 | - | 151 | 65 | 29.74% |
| COST230602P00480000 | 2023-05-26 3:56PM EDT | 480.00 | 0.47 | 0.41 | 0.65 | -7.13 | -93.82% | 615 | 305 | 30.08% |
| COST230602P00482500 | 2023-05-26 3:00PM EDT | 482.50 | 0.60 | 0.51 | 0.79 | -7.61 | -92.69% | 425 | 198 | 29.30% |
| COST230602P00485000 | 2023-05-26 3:58PM EDT | 485.00 | 0.65 | 0.60 | 0.77 | -8.90 | -93.19% | 483 | 303 | 26.83% |
| COST230602P00487500 | 2023-05-26 3:41PM EDT | 487.50 | 0.92 | 0.74 | 1.07 | -9.70 | -91.34% | 255 | 453 | 26.98% |
| COST230602P00490000 | 2023-05-26 3:59PM EDT | 490.00 | 1.05 | 0.94 | 1.16 | -11.00 | -91.29% | 1,184 | 136 | 25.14% |
| COST230602P00492500 | 2023-05-26 3:56PM EDT | 492.50 | 1.27 | 1.17 | 1.68 | -11.23 | -89.84% | 774 | 56 | 25.78% |
| COST230602P00495000 | 2023-05-26 3:59PM EDT | 495.00 | 1.53 | 1.50 | 1.89 | -13.62 | -89.90% | 451 | 148 | 24.11% |
| COST230602P00497500 | 2023-05-26 3:57PM EDT | 497.50 | 1.95 | 1.91 | 2.41 | -14.03 | -87.80% | 669 | 91 | 23.68% |
| COST230602P00500000 | 2023-05-26 3:59PM EDT | 500.00 | 2.65 | 2.49 | 3.10 | -15.87 | -85.69% | 1,641 | 71 | 23.49% |
| COST230602P00502500 | 2023-05-26 3:59PM EDT | 502.50 | 3.30 | 3.15 | 3.45 | -16.60 | -83.42% | 383 | 31 | 21.32% |
| COST230602P00505000 | 2023-05-26 3:59PM EDT | 505.00 | 4.18 | 4.05 | 4.35 | -20.37 | -82.97% | 450 | 32 | 20.88% |
| COST230602P00507500 | 2023-05-26 3:59PM EDT | 507.50 | 5.15 | 5.15 | 5.45 | -21.95 | -81.00% | 237 | 6 | 20.53% |
| COST230602P00510000 | 2023-05-26 3:57PM EDT | 510.00 | 6.05 | 6.30 | 6.90 | -20.53 | -77.24% | 209 | 3 | 20.84% |
| COST230602P00515000 | 2023-05-26 3:54PM EDT | 515.00 | 10.50 | 9.05 | 10.60 | -23.50 | -69.12% | 68 | 12 | 22.74% |
| COST230602P00520000 | 2023-05-26 3:46PM EDT | 520.00 | 13.80 | 12.95 | 14.15 | -24.60 | -64.06% | 18 | 27 | 21.44% |
| COST230602P00525000 | 2023-05-26 3:34PM EDT | 525.00 | 18.05 | 17.25 | 18.60 | -13.30 | -42.42% | 4 | 6 | 22.58% |
| COST230602P00530000 | 2023-05-26 3:31PM EDT | 530.00 | 21.65 | 21.80 | 23.40 | -13.23 | -37.93% | 1 | 0 | 25.07% |
| COST230602P00535000 | 2023-05-15 1:28PM EDT | 535.00 | 34.65 | 26.40 | 29.70 | 0.00 | - | - | 0 | 39.31% |
| COST230602P00540000 | 2023-05-26 11:22AM EDT | 540.00 | 41.05 | 31.65 | 34.10 | -7.89 | -16.12% | 2 | 0 | 39.32% |
| COST230602P00545000 | 2023-05-18 10:20AM EDT | 545.00 | 50.10 | 36.30 | 39.30 | 0.00 | - | 1 | 0 | 45.06% |
| COST230602P00550000 | 2023-05-26 11:41AM EDT | 550.00 | 48.85 | 41.75 | 43.60 | -15.61 | -24.22% | 1 | 1 | 42.36% |
| COST230602P00555000 | 2023-05-01 12:39PM EDT | 555.00 | 58.87 | 46.20 | 48.95 | 0.00 | - | 1 | 0 | 49.73% |
| COST230602P00580000 | 2023-05-26 11:20AM EDT | 580.00 | 80.00 | 71.75 | 74.95 | +80.00 | - | 1 | 0 | 58.69% |
| COST230602P00600000 | 2023-04-19 1:08PM EDT | 600.00 | 103.27 | 99.65 | 107.05 | 0.00 | - | 4 | 0 | 147.11% |
| COST230602P00610000 | 2023-04-19 12:50PM EDT | 610.00 | 113.89 | 109.55 | 116.85 | 0.00 | - | - | 0 | 154.74% |
| COST230602P00620000 | 2023-04-19 12:51PM EDT | 620.00 | 123.23 | 119.85 | 126.55 | 0.00 | - | - | 0 | 162.84% |
© 2023 Yahoo. All rights reserved.