Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00480000 | 2024-04-15 9:37AM EDT | 480.00 | 255.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240426C00550000 | 2024-04-19 2:50PM EDT | 550.00 | 156.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240426C00600000 | 2024-04-17 9:30AM EDT | 600.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 96.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426C00625000 | 2024-04-24 2:06PM EDT | 625.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COST240426C00630000 | 2024-04-24 2:06PM EDT | 630.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240426C00635000 | 2024-04-24 10:23AM EDT | 635.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| COST240426C00640000 | 2024-04-24 2:06PM EDT | 640.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240426C00645000 | 2024-04-22 3:35PM EDT | 645.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426C00650000 | 2024-04-24 2:06PM EDT | 650.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| COST240426C00655000 | 2024-04-24 2:06PM EDT | 655.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 160 | 80 | 0.00% |
| COST240426C00660000 | 2024-04-17 2:14PM EDT | 660.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240426C00665000 | 2024-04-24 1:42PM EDT | 665.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426C00670000 | 2024-04-24 2:44PM EDT | 670.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 181 | 2 | 0.00% |
| COST240426C00675000 | 2024-04-24 2:06PM EDT | 675.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 45 | 20 | 0.00% |
| COST240426C00680000 | 2024-04-24 2:06PM EDT | 680.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 685.00 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 113.39% |
| COST240426C00690000 | 2024-04-24 2:06PM EDT | 690.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 45 | 8 | 0.00% |
| COST240426C00695000 | 2024-04-24 10:23AM EDT | 695.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| COST240426C00700000 | 2024-04-24 3:45PM EDT | 700.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1,069 | 22 | 0.00% |
| COST240426C00705000 | 2024-04-24 3:09PM EDT | 705.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 54 | 15 | 0.00% |
| COST240426C00707500 | 2024-04-24 12:08PM EDT | 707.50 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240426C00710000 | 2024-04-24 3:39PM EDT | 710.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 132 | 59 | 0.00% |
| COST240426C00712500 | 2024-04-24 3:30PM EDT | 712.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 23 | 178 | 0.00% |
| COST240426C00715000 | 2024-04-24 3:58PM EDT | 715.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 64 | 273 | 0.00% |
| COST240426C00717500 | 2024-04-24 3:37PM EDT | 717.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 120 | 291 | 0.00% |
| COST240426C00720000 | 2024-04-24 3:52PM EDT | 720.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 470 | 412 | 0.00% |
| COST240426C00722500 | 2024-04-24 3:59PM EDT | 722.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 693 | 461 | 0.00% |
| COST240426C00725000 | 2024-04-24 3:59PM EDT | 725.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 735 | 633 | 0.78% |
| COST240426C00727500 | 2024-04-24 3:59PM EDT | 727.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 529 | 361 | 1.56% |
| COST240426C00730000 | 2024-04-24 3:59PM EDT | 730.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10,473 | 2,379 | 3.13% |
| COST240426C00732500 | 2024-04-24 3:59PM EDT | 732.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 229 | 307 | 3.13% |
| COST240426C00735000 | 2024-04-24 3:58PM EDT | 735.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 172 | 604 | 6.25% |
| COST240426C00737500 | 2024-04-24 3:57PM EDT | 737.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 312 | 6.25% |
| COST240426C00740000 | 2024-04-24 3:58PM EDT | 740.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 82 | 452 | 6.25% |
| COST240426C00742500 | 2024-04-24 3:58PM EDT | 742.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 200 | 6.25% |
| COST240426C00745000 | 2024-04-24 3:56PM EDT | 745.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 1,019 | 6.25% |
| COST240426C00747500 | 2024-04-24 11:51AM EDT | 747.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 12.50% |
| COST240426C00750000 | 2024-04-24 3:54PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 697 | 12.50% |
| COST240426C00752500 | 2024-04-24 3:48PM EDT | 752.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| COST240426C00755000 | 2024-04-24 3:52PM EDT | 755.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 280 | 12.50% |
| COST240426C00760000 | 2024-04-24 12:39PM EDT | 760.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 12.50% |
| COST240426C00765000 | 2024-04-24 3:47PM EDT | 765.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| COST240426C00770000 | 2024-04-24 3:52PM EDT | 770.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| COST240426C00775000 | 2024-04-24 11:08AM EDT | 775.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 139 | 25.00% |
| COST240426C00780000 | 2024-04-24 3:33PM EDT | 780.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 25.00% |
| COST240426C00785000 | 2024-04-23 3:27PM EDT | 785.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 81 | 25.00% |
| COST240426C00790000 | 2024-04-23 9:56AM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 25.00% |
| COST240426C00795000 | 2024-04-24 1:55PM EDT | 795.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 25.00% |
| COST240426C00800000 | 2024-04-24 10:29AM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 25.00% |
| COST240426C00805000 | 2024-04-22 10:07AM EDT | 805.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| COST240426C00810000 | 2024-04-24 10:49AM EDT | 810.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 25.00% |
| COST240426C00815000 | 2024-04-23 3:41PM EDT | 815.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| COST240426C00820000 | 2024-04-24 1:00PM EDT | 820.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| COST240426C00825000 | 2024-04-10 3:39PM EDT | 825.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| COST240426C00830000 | 2024-04-24 1:06PM EDT | 830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| COST240426C00835000 | 2024-04-24 2:51PM EDT | 835.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 50.00% |
| COST240426C00840000 | 2024-03-08 2:11PM EDT | 840.00 | 2.40 | 0.04 | 3.90 | 0.00 | - | 10 | 16 | 129.88% |
| COST240426C00850000 | 2024-04-23 9:39AM EDT | 850.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| COST240426C00860000 | 2024-04-22 1:21PM EDT | 860.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| COST240426C00870000 | 2024-04-23 12:09PM EDT | 870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 50.00% |
| COST240426C00880000 | 2024-04-23 12:09PM EDT | 880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| COST240426C00900000 | 2024-04-23 10:50AM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 238 | 50.00% |
| COST240426C00910000 | 2024-04-02 10:15AM EDT | 910.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| COST240426C00930000 | 2024-03-12 10:06AM EDT | 930.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | - | 1 | 165.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00500000 | 2024-04-23 10:02AM EDT | 500.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| COST240426P00550000 | 2024-04-16 3:41PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| COST240426P00560000 | 2024-03-11 9:30AM EDT | 560.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| COST240426P00570000 | 2024-03-11 12:19PM EDT | 570.00 | 0.26 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 181.20% |
| COST240426P00580000 | 2024-03-11 3:23PM EDT | 580.00 | 0.30 | 0.01 | 3.85 | 0.00 | - | 1 | 2 | 184.18% |
| COST240426P00585000 | 2024-03-08 4:19PM EDT | 585.00 | 0.43 | 0.05 | 2.56 | 0.00 | - | 1 | 1 | 165.04% |
| COST240426P00595000 | 2024-03-12 12:38PM EDT | 595.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 166.63% |
| COST240426P00600000 | 2024-04-23 10:04AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| COST240426P00605000 | 2024-03-18 11:37AM EDT | 605.00 | 0.31 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 99.61% |
| COST240426P00610000 | 2024-03-20 1:11PM EDT | 610.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 79.30% |
| COST240426P00615000 | 2024-04-09 3:36PM EDT | 615.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| COST240426P00620000 | 2024-04-23 3:00PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| COST240426P00625000 | 2024-04-23 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| COST240426P00630000 | 2024-04-23 1:54PM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| COST240426P00635000 | 2024-04-24 1:06PM EDT | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| COST240426P00640000 | 2024-04-24 3:57PM EDT | 640.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 163 | 25.00% |
| COST240426P00645000 | 2024-04-24 12:30PM EDT | 645.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| COST240426P00650000 | 2024-04-23 3:07PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 25.00% |
| COST240426P00655000 | 2024-04-24 9:47AM EDT | 655.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 162 | 25.00% |
| COST240426P00660000 | 2024-04-24 3:54PM EDT | 660.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 270 | 25.00% |
| COST240426P00665000 | 2024-04-24 2:33PM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 206 | 25.00% |
| COST240426P00670000 | 2024-04-24 12:17PM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 25.00% |
| COST240426P00675000 | 2024-04-24 3:54PM EDT | 675.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 1,510 | 25.00% |
| COST240426P00680000 | 2024-04-24 3:57PM EDT | 680.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 553 | 12.50% |
| COST240426P00685000 | 2024-04-24 3:34PM EDT | 685.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 417 | 12.50% |
| COST240426P00690000 | 2024-04-24 3:11PM EDT | 690.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 317 | 724 | 12.50% |
| COST240426P00695000 | 2024-04-24 3:56PM EDT | 695.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 152 | 478 | 12.50% |
| COST240426P00700000 | 2024-04-24 3:51PM EDT | 700.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 302 | 751 | 12.50% |
| COST240426P00705000 | 2024-04-24 3:41PM EDT | 705.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 206 | 582 | 6.25% |
| COST240426P00707500 | 2024-04-24 3:59PM EDT | 707.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 143 | 302 | 6.25% |
| COST240426P00710000 | 2024-04-24 3:54PM EDT | 710.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 199 | 432 | 6.25% |
| COST240426P00712500 | 2024-04-24 3:57PM EDT | 712.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 306 | 344 | 6.25% |
| COST240426P00715000 | 2024-04-24 3:57PM EDT | 715.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 449 | 658 | 3.13% |
| COST240426P00717500 | 2024-04-24 3:59PM EDT | 717.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 199 | 124 | 3.13% |
| COST240426P00720000 | 2024-04-24 3:59PM EDT | 720.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 594 | 288 | 1.56% |
| COST240426P00722500 | 2024-04-24 3:58PM EDT | 722.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 148 | 165 | 0.78% |
| COST240426P00725000 | 2024-04-24 3:59PM EDT | 725.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 45 | 228 | 0.00% |
| COST240426P00727500 | 2024-04-24 3:45PM EDT | 727.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 16 | 127 | 0.00% |
| COST240426P00730000 | 2024-04-24 3:34PM EDT | 730.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 43 | 172 | 0.00% |
| COST240426P00732500 | 2024-04-23 11:03AM EDT | 732.50 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COST240426P00735000 | 2024-04-24 10:04AM EDT | 735.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| COST240426P00737500 | 2024-04-24 12:44PM EDT | 737.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240426P00740000 | 2024-04-24 12:47PM EDT | 740.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| COST240426P00742500 | 2024-04-15 12:47PM EDT | 742.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240426P00745000 | 2024-04-19 1:09PM EDT | 745.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST240426P00747500 | 2024-04-15 1:18PM EDT | 747.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| COST240426P00750000 | 2024-04-19 11:33AM EDT | 750.00 | 46.31 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| COST240426P00752500 | 2024-04-16 1:55PM EDT | 752.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| COST240426P00755000 | 2024-04-22 10:14AM EDT | 755.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| COST240426P00760000 | 2024-04-01 12:27PM EDT | 760.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426P00765000 | 2024-04-18 10:46AM EDT | 765.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426P00770000 | 2024-03-21 2:24PM EDT | 770.00 | 26.10 | 56.30 | 65.85 | 0.00 | - | 1 | 0 | 149.84% |
| COST240426P00775000 | 2024-03-21 12:41PM EDT | 775.00 | 28.28 | 61.40 | 70.85 | 0.00 | - | 2 | 0 | 157.19% |
| COST240426P00780000 | 2024-03-26 10:22AM EDT | 780.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240426P00785000 | 2024-03-20 2:57PM EDT | 785.00 | 44.61 | 71.55 | 80.35 | 0.00 | - | 28 | 0 | 169.84% |
| COST240426P00790000 | 2024-03-20 2:49PM EDT | 790.00 | 51.78 | 76.35 | 85.40 | 0.00 | - | - | 0 | 175.98% |
| COST240426P00800000 | 2024-03-20 2:48PM EDT | 800.00 | 61.82 | 86.10 | 95.15 | 0.00 | - | - | 0 | 187.24% |
| COST240426P00805000 | 2024-03-12 1:32PM EDT | 805.00 | 70.55 | 69.00 | 76.70 | 0.00 | - | - | 0 | 0.00% |
| COST240426P00810000 | 2024-03-12 1:32PM EDT | 810.00 | 75.45 | 73.40 | 82.60 | 0.00 | - | - | 0 | 0.00% |
| COST240426P00820000 | 2024-03-20 2:47PM EDT | 820.00 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 213.29% |
| COST240426P00830000 | 2024-03-07 4:41PM EDT | 830.00 | 59.52 | 111.10 | 120.70 | 0.00 | - | - | 0 | 191.66% |
| COST240426P00840000 | 2024-03-07 4:41PM EDT | 840.00 | 67.20 | 121.00 | 130.75 | 0.00 | - | - | 0 | 201.81% |
| COST240426P00880000 | 2024-03-20 3:46PM EDT | 880.00 | 139.69 | 166.30 | 175.70 | 0.00 | - | - | 0 | 277.15% |
| COST240426P00890000 | 2024-03-20 2:49PM EDT | 890.00 | 151.76 | 176.10 | 185.70 | 0.00 | - | - | 0 | 286.13% |
| COST240426P00900000 | 2024-03-20 2:48PM EDT | 900.00 | 161.83 | 186.15 | 195.65 | 0.00 | - | - | 0 | 295.57% |
| COST240426P00920000 | 2024-03-20 2:47PM EDT | 920.00 | 182.03 | 206.20 | 215.65 | 0.00 | - | - | 0 | 313.99% |
© 2024 Yahoo. All rights reserved.