Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231201C00390000 | 2023-11-03 12:47PM EST | 390.00 | 169.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00400000 | 2023-11-03 1:52PM EST | 400.00 | 162.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231201C00410000 | 2023-11-03 1:39PM EST | 410.00 | 151.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST231201C00420000 | 2023-11-07 11:00AM EST | 420.00 | 155.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231201C00425000 | 2023-11-29 12:07PM EST | 425.00 | 165.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00440000 | 2023-11-10 10:47AM EST | 440.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231201C00445000 | 2023-11-10 10:44AM EST | 445.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231201C00500000 | 2023-11-27 3:54PM EST | 500.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00510000 | 2023-11-27 3:54PM EST | 510.00 | 86.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST231201C00520000 | 2023-11-16 10:58AM EST | 520.00 | 61.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00525000 | 2023-11-29 11:11AM EST | 525.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST231201C00530000 | 2023-11-15 3:54PM EST | 530.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231201C00535000 | 2023-11-29 10:34AM EST | 535.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00540000 | 2023-11-30 2:54PM EST | 540.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231201C00545000 | 2023-11-29 10:54AM EST | 545.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00550000 | 2023-11-27 12:13PM EST | 550.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST231201C00552500 | 2023-11-27 3:18PM EST | 552.50 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00555000 | 2023-11-30 11:42AM EST | 555.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00557500 | 2023-11-30 3:48PM EST | 557.50 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00560000 | 2023-11-30 3:52PM EST | 560.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST231201C00562500 | 2023-11-28 12:09PM EST | 562.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST231201C00565000 | 2023-11-30 3:52PM EST | 565.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST231201C00567500 | 2023-11-27 3:04PM EST | 567.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST231201C00570000 | 2023-11-30 2:43PM EST | 570.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST231201C00572500 | 2023-11-30 2:43PM EST | 572.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201C00575000 | 2023-11-30 3:43PM EST | 575.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST231201C00577500 | 2023-11-30 3:15PM EST | 577.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| COST231201C00580000 | 2023-11-30 3:52PM EST | 580.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| COST231201C00582500 | 2023-11-30 3:27PM EST | 582.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| COST231201C00585000 | 2023-11-30 3:52PM EST | 585.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| COST231201C00587500 | 2023-11-30 3:59PM EST | 587.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| COST231201C00590000 | 2023-11-30 3:59PM EST | 590.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 0.00% |
| COST231201C00592500 | 2023-11-30 3:59PM EST | 592.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| COST231201C00595000 | 2023-11-30 3:59PM EST | 595.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 1.56% |
| COST231201C00597500 | 2023-11-30 3:59PM EST | 597.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| COST231201C00600000 | 2023-11-30 3:59PM EST | 600.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 6.25% |
| COST231201C00605000 | 2023-11-30 3:59PM EST | 605.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 12.50% |
| COST231201C00610000 | 2023-11-30 3:59PM EST | 610.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| COST231201C00615000 | 2023-11-30 3:54PM EST | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| COST231201C00620000 | 2023-11-30 2:05PM EST | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COST231201C00625000 | 2023-11-30 3:51PM EST | 625.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COST231201C00630000 | 2023-11-30 9:31AM EST | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST231201C00635000 | 2023-11-29 2:26PM EST | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COST231201C00640000 | 2023-11-28 1:55PM EST | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST231201C00645000 | 2023-11-27 10:12AM EST | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST231201C00650000 | 2023-11-30 9:30AM EST | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231201P00330000 | 2023-10-24 1:13PM EST | 330.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 402.34% |
| COST231201P00400000 | 2023-11-09 1:00PM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COST231201P00410000 | 2023-10-24 10:54AM EST | 410.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | - | 1 | 273.05% |
| COST231201P00425000 | 2023-10-13 10:06AM EST | 425.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 1 | 226.56% |
| COST231201P00430000 | 2023-10-30 12:09PM EST | 430.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 203.13% |
| COST231201P00440000 | 2023-11-01 11:59AM EST | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00445000 | 2023-11-03 9:54AM EST | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00450000 | 2023-11-21 9:57AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COST231201P00455000 | 2023-11-27 1:52PM EST | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COST231201P00460000 | 2023-11-16 3:40PM EST | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00465000 | 2023-11-27 1:52PM EST | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COST231201P00470000 | 2023-11-14 10:27AM EST | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COST231201P00475000 | 2023-11-07 12:19PM EST | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00480000 | 2023-11-24 11:18AM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST231201P00485000 | 2023-11-22 9:45AM EST | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00490000 | 2023-11-14 10:27AM EST | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COST231201P00495000 | 2023-11-27 9:38AM EST | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COST231201P00500000 | 2023-11-30 3:04PM EST | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST231201P00505000 | 2023-11-28 11:31AM EST | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00510000 | 2023-11-28 10:28AM EST | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COST231201P00515000 | 2023-11-21 2:05PM EST | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| COST231201P00520000 | 2023-11-28 2:15PM EST | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COST231201P00525000 | 2023-11-29 9:31AM EST | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST231201P00530000 | 2023-11-30 2:43PM EST | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST231201P00535000 | 2023-11-30 2:43PM EST | 535.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COST231201P00540000 | 2023-11-30 3:52PM EST | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST231201P00542500 | 2023-11-28 2:54PM EST | 542.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| COST231201P00545000 | 2023-11-30 1:02PM EST | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST231201P00547500 | 2023-11-30 9:57AM EST | 547.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST231201P00550000 | 2023-11-30 2:54PM EST | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| COST231201P00552500 | 2023-11-30 3:13PM EST | 552.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST231201P00555000 | 2023-11-30 3:51PM EST | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| COST231201P00557500 | 2023-11-30 2:29PM EST | 557.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| COST231201P00560000 | 2023-11-30 3:46PM EST | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| COST231201P00562500 | 2023-11-30 3:57PM EST | 562.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| COST231201P00565000 | 2023-11-30 3:49PM EST | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| COST231201P00567500 | 2023-11-30 3:42PM EST | 567.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| COST231201P00570000 | 2023-11-30 3:52PM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| COST231201P00572500 | 2023-11-30 3:54PM EST | 572.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| COST231201P00575000 | 2023-11-30 3:59PM EST | 575.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 12.50% |
| COST231201P00577500 | 2023-11-30 3:48PM EST | 577.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| COST231201P00580000 | 2023-11-30 3:59PM EST | 580.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 12.50% |
| COST231201P00582500 | 2023-11-30 3:54PM EST | 582.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| COST231201P00585000 | 2023-11-30 3:59PM EST | 585.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 6.25% |
| COST231201P00587500 | 2023-11-30 3:55PM EST | 587.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 3.13% |
| COST231201P00590000 | 2023-11-30 3:59PM EST | 590.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| COST231201P00592500 | 2023-11-30 3:58PM EST | 592.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.20% |
| COST231201P00595000 | 2023-11-30 3:55PM EST | 595.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST231201P00597500 | 2023-11-30 3:26PM EST | 597.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST231201P00600000 | 2023-11-30 3:26PM EST | 600.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST231201P00605000 | 2023-11-30 10:24AM EST | 605.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST231201P00610000 | 2023-11-29 12:00PM EST | 610.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST231201P00615000 | 2023-11-24 11:18AM EST | 615.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231201P00620000 | 2023-11-27 9:40AM EST | 620.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.