Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00390000 | 2022-09-23 2:55PM EDT | 390.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST220930C00400000 | 2022-09-21 1:38PM EDT | 400.00 | 102.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930C00420000 | 2022-09-23 9:56AM EDT | 420.00 | 56.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST220930C00430000 | 2022-09-23 12:30PM EDT | 430.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST220930C00435000 | 2022-09-23 11:14AM EDT | 435.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930C00440000 | 2022-09-23 12:31PM EDT | 440.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST220930C00445000 | 2022-09-23 2:40PM EDT | 445.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COST220930C00450000 | 2022-09-23 3:54PM EDT | 450.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| COST220930C00455000 | 2022-09-23 3:54PM EDT | 455.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| COST220930C00460000 | 2022-09-23 3:59PM EDT | 460.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| COST220930C00465000 | 2022-09-23 3:59PM EDT | 465.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| COST220930C00470000 | 2022-09-23 3:59PM EDT | 470.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 1.56% |
| COST220930C00475000 | 2022-09-23 3:59PM EDT | 475.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 3.13% |
| COST220930C00480000 | 2022-09-23 3:59PM EDT | 480.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 6.25% |
| COST220930C00485000 | 2022-09-23 3:58PM EDT | 485.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| COST220930C00490000 | 2022-09-23 3:59PM EDT | 490.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 12.50% |
| COST220930C00495000 | 2022-09-23 3:59PM EDT | 495.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 12.50% |
| COST220930C00500000 | 2022-09-23 3:59PM EDT | 500.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 12.50% |
| COST220930C00505000 | 2022-09-23 3:59PM EDT | 505.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| COST220930C00510000 | 2022-09-23 3:59PM EDT | 510.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 12.50% |
| COST220930C00512500 | 2022-09-23 3:59PM EDT | 512.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| COST220930C00515000 | 2022-09-23 3:58PM EDT | 515.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| COST220930C00517500 | 2022-09-23 3:57PM EDT | 517.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| COST220930C00520000 | 2022-09-23 3:56PM EDT | 520.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| COST220930C00522500 | 2022-09-23 3:58PM EDT | 522.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| COST220930C00525000 | 2022-09-23 3:44PM EDT | 525.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| COST220930C00527500 | 2022-09-23 3:14PM EDT | 527.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| COST220930C00530000 | 2022-09-23 3:59PM EDT | 530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 25.00% |
| COST220930C00532500 | 2022-09-23 11:04AM EDT | 532.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| COST220930C00535000 | 2022-09-23 3:55PM EDT | 535.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| COST220930C00537500 | 2022-09-23 3:14PM EDT | 537.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| COST220930C00540000 | 2022-09-23 3:39PM EDT | 540.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| COST220930C00542500 | 2022-09-23 3:42PM EDT | 542.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| COST220930C00545000 | 2022-09-23 1:57PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| COST220930C00547500 | 2022-09-23 3:48PM EDT | 547.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST220930C00550000 | 2022-09-23 3:56PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 25.00% |
| COST220930C00552500 | 2022-09-23 3:12PM EDT | 552.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| COST220930C00555000 | 2022-09-23 3:58PM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| COST220930C00557500 | 2022-09-23 10:01AM EDT | 557.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST220930C00560000 | 2022-09-23 3:57PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| COST220930C00565000 | 2022-09-23 2:13PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COST220930C00570000 | 2022-09-23 11:32AM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COST220930C00575000 | 2022-09-23 3:05PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COST220930C00580000 | 2022-09-22 3:56PM EDT | 580.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| COST220930C00585000 | 2022-09-23 2:24PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COST220930C00590000 | 2022-09-23 10:33AM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST220930C00595000 | 2022-09-22 9:42AM EDT | 595.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST220930C00600000 | 2022-09-23 3:38PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COST220930C00605000 | 2022-09-22 1:37PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| COST220930C00610000 | 2022-09-22 3:40PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| COST220930C00615000 | 2022-09-22 3:31PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST220930C00620000 | 2022-09-23 11:40AM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COST220930C00625000 | 2022-09-19 9:32AM EDT | 625.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST220930C00630000 | 2022-09-22 3:09PM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| COST220930C00640000 | 2022-09-22 2:39PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST220930C00650000 | 2022-09-22 2:39PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST220930C00660000 | 2022-09-12 11:40AM EDT | 660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00280000 | 2022-09-23 9:30AM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST220930P00300000 | 2022-09-22 3:03PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST220930P00310000 | 2022-09-22 3:59PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COST220930P00320000 | 2022-09-23 11:52AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST220930P00330000 | 2022-09-23 12:32PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| COST220930P00340000 | 2022-09-23 2:22PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| COST220930P00350000 | 2022-09-23 2:00PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| COST220930P00360000 | 2022-09-23 3:57PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| COST220930P00370000 | 2022-09-23 3:51PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| COST220930P00380000 | 2022-09-23 3:07PM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| COST220930P00390000 | 2022-09-23 3:58PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| COST220930P00400000 | 2022-09-23 3:59PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 25.00% |
| COST220930P00405000 | 2022-09-23 3:58PM EDT | 405.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| COST220930P00410000 | 2022-09-23 3:59PM EDT | 410.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| COST220930P00415000 | 2022-09-23 3:59PM EDT | 415.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| COST220930P00420000 | 2022-09-23 3:59PM EDT | 420.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| COST220930P00425000 | 2022-09-23 3:57PM EDT | 425.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| COST220930P00430000 | 2022-09-23 3:59PM EDT | 430.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| COST220930P00435000 | 2022-09-23 3:59PM EDT | 435.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| COST220930P00440000 | 2022-09-23 3:58PM EDT | 440.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| COST220930P00445000 | 2022-09-23 3:59PM EDT | 445.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| COST220930P00450000 | 2022-09-23 3:59PM EDT | 450.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 6.25% |
| COST220930P00455000 | 2022-09-23 3:59PM EDT | 455.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 6.25% |
| COST220930P00460000 | 2022-09-23 3:59PM EDT | 460.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 3.13% |
| COST220930P00465000 | 2022-09-23 3:59PM EDT | 465.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.78% |
| COST220930P00470000 | 2022-09-23 3:59PM EDT | 470.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 0.00% |
| COST220930P00475000 | 2022-09-23 3:59PM EDT | 475.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 0.00% |
| COST220930P00480000 | 2022-09-23 3:59PM EDT | 480.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| COST220930P00485000 | 2022-09-23 3:58PM EDT | 485.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| COST220930P00490000 | 2022-09-23 3:54PM EDT | 490.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| COST220930P00495000 | 2022-09-23 3:56PM EDT | 495.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| COST220930P00500000 | 2022-09-23 3:20PM EDT | 500.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| COST220930P00505000 | 2022-09-23 2:53PM EDT | 505.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COST220930P00510000 | 2022-09-23 3:57PM EDT | 510.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| COST220930P00512500 | 2022-09-22 3:59PM EDT | 512.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST220930P00515000 | 2022-09-23 3:17PM EDT | 515.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST220930P00517500 | 2022-09-23 12:03PM EDT | 517.50 | 45.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST220930P00520000 | 2022-09-23 12:02PM EDT | 520.00 | 47.46 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| COST220930P00522500 | 2022-09-23 3:58PM EDT | 522.50 | 56.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00525000 | 2022-09-23 2:49PM EDT | 525.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST220930P00527500 | 2022-09-23 11:24AM EDT | 527.50 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST220930P00530000 | 2022-09-23 2:22PM EDT | 530.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST220930P00532500 | 2022-09-21 10:17AM EDT | 532.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST220930P00535000 | 2022-09-23 2:42PM EDT | 535.00 | 69.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST220930P00537500 | 2022-09-20 2:45PM EDT | 537.50 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00540000 | 2022-09-23 3:28PM EDT | 540.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COST220930P00542500 | 2022-09-20 1:58PM EDT | 542.50 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00545000 | 2022-09-20 2:31PM EDT | 545.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00547500 | 2022-09-23 11:34AM EDT | 547.50 | 72.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00550000 | 2022-09-22 10:54AM EDT | 550.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00552500 | 2022-09-22 9:40AM EDT | 552.50 | 63.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00555000 | 2022-09-22 1:41PM EDT | 555.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00557500 | 2022-09-22 1:00PM EDT | 557.50 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00560000 | 2022-09-14 10:39AM EDT | 560.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00565000 | 2022-09-20 1:58PM EDT | 565.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST220930P00570000 | 2022-09-22 3:37PM EDT | 570.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COST220930P00575000 | 2022-09-20 11:18AM EDT | 575.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST220930P00580000 | 2022-09-08 9:37AM EDT | 580.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220930P00595000 | 2022-08-19 10:02AM EDT | 595.00 | 43.65 | 89.05 | 92.40 | 0.00 | - | 2 | 0 | 0.00% |
| COST220930P00605000 | 2022-09-16 9:40AM EDT | 605.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST220930P00610000 | 2022-09-01 3:56PM EDT | 610.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
