Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531C005400002024-05-17 1:08PM EDT540.00254.57265.90273.900.00-11113.97%
COST240531C005500002024-05-21 3:32PM EDT550.00249.26255.95263.800.00-11107.32%
COST240531C005700002024-05-17 1:08PM EDT570.00224.72236.00243.950.00-11104.40%
COST240531C005950002024-05-15 9:41AM EDT595.00187.58211.00219.000.00--193.95%
COST240531C006000002024-05-06 11:24AM EDT600.00151.81206.00213.950.00-11390.53%
COST240531C006150002024-05-22 3:04PM EDT615.00187.13191.00198.950.00-2183.79%
COST240531C006250002024-05-10 1:45PM EDT625.00160.74181.05189.050.00-1982.23%
COST240531C006350002024-05-17 1:08PM EDT635.00159.90171.05179.050.00-1277.73%
COST240531C006400002024-05-14 11:19AM EDT640.00176.36166.15174.00+37.71+27.20%1176.27%
COST240531C006450002024-05-22 3:05PM EDT645.00157.40161.10169.100.00-1474.76%
COST240531C006500002024-05-22 1:44PM EDT650.00155.18156.10164.050.00-36671.83%
COST240531C006550002024-05-15 11:24AM EDT655.00134.41151.10159.100.00-207970.31%
COST240531C006600002024-05-06 11:24AM EDT660.0093.13146.20154.100.00-14869.34%
COST240531C006650002024-05-06 3:36PM EDT665.0091.79141.10149.100.00-12065.92%
COST240531C006700002024-05-08 10:30AM EDT670.00101.35136.15144.050.00-1263.72%
COST240531C006750002024-05-06 9:30AM EDT675.0078.61131.15139.150.00--162.70%
COST240531C006800002024-05-07 2:12PM EDT680.0091.45126.15134.150.00-1360.47%
COST240531C006850002024-05-17 1:08PM EDT685.00110.23121.20129.100.00-16158.28%
COST240531C006900002024-05-21 3:57PM EDT690.00111.40116.20124.200.00-15057.06%
COST240531C006950002024-05-23 10:35AM EDT695.00109.26111.30119.000.00-1853.91%
COST240531C007000002024-05-24 1:17PM EDT700.00114.95106.25114.20+14.95+14.95%26853.08%
COST240531C007050002024-04-23 10:43AM EDT705.0033.580.000.000.00-15210.00%
COST240531C007100002024-05-24 2:10PM EDT710.00104.2096.40104.25+7.82+8.11%511650.15%
COST240531C007150002024-05-16 10:44AM EDT715.0089.4191.7599.350.00-15850.71%
COST240531C007200002024-05-24 12:17PM EDT720.0093.3086.7094.45+13.40+16.77%37373.19%
COST240531C007250002024-05-24 10:42AM EDT725.0084.1582.0589.50+10.56+14.35%13570.31%
COST240531C007300002024-05-24 12:18PM EDT730.0086.2976.7584.40+16.44+23.54%57166.74%
COST240531C007350002024-05-22 11:56AM EDT735.0072.0072.0579.750.00-125565.10%
COST240531C007400002024-05-24 12:14PM EDT740.0076.9067.2074.90+16.06+26.40%610462.52%
COST240531C007450002024-05-24 12:18PM EDT745.0072.2062.4570.20+16.41+29.41%14360.47%
COST240531C007500002024-05-24 3:59PM EDT750.0061.4757.8565.45+10.16+19.80%2341958.12%
COST240531C007550002024-05-24 11:04AM EDT755.0058.8753.4060.85+12.07+25.79%55056.20%
COST240531C007575002024-05-22 11:52AM EDT757.5050.7851.2058.500.00-1155.02%
COST240531C007600002024-05-24 3:36PM EDT760.0054.0051.1553.25+10.00+22.73%185843.34%
COST240531C007625002024-05-24 3:24PM EDT762.5052.0249.0552.40+11.94+29.79%31347.88%
COST240531C007650002024-05-24 3:24PM EDT765.0049.8146.7548.75+10.17+25.66%328842.13%
COST240531C007675002024-05-23 10:35AM EDT767.5041.2744.7047.500.00-1244.87%
COST240531C007700002024-05-24 3:48PM EDT770.0044.5842.9045.20+9.46+26.94%57943.82%
COST240531C007750002024-05-24 12:55PM EDT775.0042.4238.9040.90+9.90+30.44%413642.50%
COST240531C007775002024-05-24 2:34PM EDT777.5040.7037.0539.15+10.15+33.22%31942.89%
COST240531C007800002024-05-24 3:34PM EDT780.0037.7535.2037.60+8.95+31.08%10320243.68%
COST240531C007850002024-05-24 3:46PM EDT785.0033.3031.6032.95+8.30+33.20%8713940.73%
COST240531C007900002024-05-24 3:12PM EDT790.0030.9328.2530.75+8.63+38.70%1913043.68%
COST240531C007950002024-05-24 3:45PM EDT795.0025.4225.0026.90+6.72+35.94%7723042.00%
COST240531C008000002024-05-24 3:54PM EDT800.0022.8022.0523.10+6.45+39.45%30170540.06%
COST240531C008050002024-05-24 3:57PM EDT805.0019.8219.1520.40+5.82+41.57%18845640.21%
COST240531C008100002024-05-24 3:59PM EDT810.0017.6217.3017.95+5.62+46.83%30833340.42%
COST240531C008150002024-05-24 3:39PM EDT815.0015.1015.0515.85+4.57+43.40%33026040.92%
COST240531C008200002024-05-24 3:58PM EDT820.0013.0313.1013.55+4.03+44.78%31618740.49%
COST240531C008250002024-05-24 3:56PM EDT825.0011.1011.1011.80+3.66+49.19%31530640.83%
COST240531C008300002024-05-24 3:54PM EDT830.009.709.309.90+3.54+57.47%32836240.35%
COST240531C008350002024-05-24 3:59PM EDT835.008.008.008.40+2.45+44.14%27719040.35%
COST240531C008400002024-05-24 3:59PM EDT840.006.756.457.25+2.20+48.35%17257940.81%
COST240531C008450002024-05-24 3:59PM EDT845.005.805.556.25+2.10+56.76%23411241.29%
COST240531C008500002024-05-24 3:58PM EDT850.004.704.605.00+1.59+51.13%55058640.58%
COST240531C008550002024-05-24 3:59PM EDT855.003.913.804.15+1.15+41.67%1375940.62%
COST240531C008600002024-05-24 3:57PM EDT860.003.223.153.50+0.88+37.61%21048640.96%
COST240531C008700002024-05-24 3:45PM EDT870.002.322.122.47+0.64+38.10%1099541.63%
COST240531C008800002024-05-24 3:01PM EDT880.001.821.461.76+0.67+58.26%2599742.47%
COST240531C008900002024-05-24 3:58PM EDT890.001.051.011.21+0.07+7.14%639742.99%
COST240531C009000002024-05-24 3:58PM EDT900.000.770.690.85+0.16+26.23%25730943.77%
COST240531C009100002024-05-24 3:44PM EDT910.000.580.470.67-0.10-14.71%365945.44%
COST240531C009200002024-05-24 3:58PM EDT920.000.410.400.52-0.09-18.00%1772546.88%
COST240531C009300002024-05-24 3:55PM EDT930.000.290.240.37-0.11-27.50%204747.61%
COST240531C009400002024-05-24 1:18PM EDT940.000.280.140.33+0.02+7.69%1782149.88%
COST240531C009500002024-05-24 3:11PM EDT950.000.180.080.28-0.05-21.74%705451.71%
COST240531C009600002024-05-24 3:45PM EDT960.000.200.080.14+0.06+42.86%11722650.05%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P004100002024-05-03 1:40PM EDT410.000.220.004.300.00-11256.59%
COST240531P004900002024-04-16 9:30AM EDT490.000.200.004.300.00--1196.29%
COST240531P005100002024-04-19 10:11AM EDT510.000.260.004.300.00-56182.64%
COST240531P005200002024-05-20 1:30PM EDT520.000.060.000.600.00-1531132.03%
COST240531P005300002024-05-14 10:29AM EDT530.000.120.002.060.00-13149.95%
COST240531P005400002024-04-25 9:47AM EDT540.000.200.004.800.00--1166.36%
COST240531P005500002024-05-22 3:04PM EDT550.000.010.004.800.00-79159.91%
COST240531P005600002024-05-02 3:55PM EDT560.000.560.003.900.00-37147.78%
COST240531P005700002024-05-24 11:54AM EDT570.000.010.003.55-0.07-87.50%107139.33%
COST240531P005800002024-05-16 3:40PM EDT580.000.040.002.530.00-110125.81%
COST240531P005850002024-05-21 9:55AM EDT585.000.030.001.320.00-212111.13%
COST240531P005900002024-05-20 1:30PM EDT590.000.020.001.510.00-615110.74%
COST240531P005950002024-05-16 10:40AM EDT595.000.050.030.070.00-1778.32%
COST240531P006000002024-05-24 9:36AM EDT600.000.040.000.50+0.03+300.00%205290.82%
COST240531P006050002024-05-24 2:16PM EDT605.000.050.000.74-0.01-16.67%31993.12%
COST240531P006100002024-05-20 2:12PM EDT610.000.050.000.930.00-1693.65%
COST240531P006150002024-05-21 10:43AM EDT615.000.050.012.340.00-1317105.27%
COST240531P006200002024-05-06 12:53PM EDT620.000.450.010.120.00-12670.51%
COST240531P006250002024-05-23 11:55AM EDT625.000.050.010.120.00-64168.56%
COST240531P006300002024-05-24 3:46PM EDT630.000.050.010.210.00-191970.31%
COST240531P006350002024-05-14 9:48AM EDT635.000.200.020.120.00-11165.23%
COST240531P006400002024-05-22 2:19PM EDT640.000.120.020.11+0.05+71.43%23562.70%
COST240531P006450002024-05-24 1:00PM EDT645.000.060.020.15-0.05-45.45%37662.60%
COST240531P006500002024-05-24 10:10AM EDT650.000.160.050.18+0.04+33.33%15662.70%
COST240531P006550002024-05-20 10:05AM EDT655.000.150.030.100.00-21657.13%
COST240531P006600002024-05-24 3:12PM EDT660.000.070.071.31-0.13-65.00%115074.80%
COST240531P006650002024-05-23 2:54PM EDT665.000.220.031.430.00-23073.12%
COST240531P006700002024-05-24 12:44PM EDT670.000.100.040.11-0.16-61.54%2321952.34%
COST240531P006750002024-05-24 1:22PM EDT675.000.100.051.47-0.15-60.00%4310568.85%
COST240531P006800002024-05-24 2:56PM EDT680.000.100.060.65-0.16-61.54%4112959.03%
COST240531P006850002024-05-24 1:43PM EDT685.000.110.061.48-0.20-64.52%427264.23%
COST240531P006900002024-05-24 3:37PM EDT690.000.150.071.68-0.23-60.53%4713263.28%
COST240531P006950002024-05-24 3:02PM EDT695.000.190.080.20-0.20-51.28%96048.54%
COST240531P007000002024-05-24 3:59PM EDT700.000.240.090.34-0.33-57.89%5530350.15%
COST240531P007050002024-05-24 3:23PM EDT705.000.210.110.29-0.45-68.18%1719846.92%
COST240531P007100002024-05-24 3:19PM EDT710.000.250.200.31-0.38-60.32%4419745.26%
COST240531P007150002024-05-24 3:58PM EDT715.000.320.270.37-0.39-54.93%3438544.34%
COST240531P007200002024-05-24 1:24PM EDT720.000.350.250.44-0.68-66.02%22684843.41%
COST240531P007250002024-05-24 3:34PM EDT725.000.540.330.53-0.77-58.78%8659342.53%
COST240531P007300002024-05-24 3:56PM EDT730.000.550.450.65-0.89-61.81%18955141.80%
COST240531P007350002024-05-24 3:58PM EDT735.000.700.600.79-1.09-60.89%6968440.99%
COST240531P007400002024-05-24 3:59PM EDT740.000.830.740.92-1.34-61.75%17435639.84%
COST240531P007450002024-05-24 3:59PM EDT745.001.070.991.13-1.68-61.09%15639539.12%
COST240531P007500002024-05-24 3:58PM EDT750.001.471.281.47-1.98-57.39%48162838.94%
COST240531P007550002024-05-24 3:56PM EDT755.001.751.611.82-2.40-57.83%15918638.36%
COST240531P007575002024-05-24 3:22PM EDT757.501.841.842.05-2.43-56.91%405938.20%
COST240531P007600002024-05-24 3:32PM EDT760.002.202.092.34-2.95-57.28%19830538.22%
COST240531P007625002024-05-24 2:50PM EDT762.502.362.432.65-2.81-54.35%863638.18%
COST240531P007650002024-05-24 3:58PM EDT765.002.862.762.99-2.96-50.86%23523938.14%
COST240531P007675002024-05-24 3:57PM EDT767.503.333.053.45-3.32-49.92%3611638.42%
COST240531P007700002024-05-24 3:45PM EDT770.003.653.503.70-3.78-50.87%32648937.78%
COST240531P007725002024-05-24 3:50PM EDT772.503.853.904.20-3.75-49.34%838337.93%
COST240531P007750002024-05-24 3:59PM EDT775.004.654.404.65-3.80-44.97%30519137.76%
COST240531P007775002024-05-24 3:37PM EDT777.504.744.955.25-4.91-50.88%614737.93%
COST240531P007800002024-05-24 3:55PM EDT780.005.725.505.80-4.84-45.83%33929037.81%
COST240531P007850002024-05-24 3:54PM EDT785.006.796.807.30-5.21-43.42%14517838.28%
COST240531P007900002024-05-24 3:51PM EDT790.008.498.408.80-5.38-38.79%32322738.16%
COST240531P007950002024-05-24 3:58PM EDT795.0010.5110.2510.65-5.48-34.27%29019338.38%
COST240531P008000002024-05-24 3:52PM EDT800.0012.5512.2012.75-7.10-36.13%27824738.64%
COST240531P008050002024-05-24 3:43PM EDT805.0014.8114.3515.10-6.52-30.57%21016638.93%
COST240531P008100002024-05-24 3:56PM EDT810.0017.4316.9517.70-6.87-28.27%3425339.26%
COST240531P008150002024-05-24 3:57PM EDT815.0020.2019.8020.40-5.35-20.94%1843239.31%
COST240531P008200002024-05-24 3:36PM EDT820.0023.0522.7023.35-1.44-5.88%114539.42%
COST240531P008250002024-05-24 3:01PM EDT825.0024.5525.6527.70-10.55-30.06%141142.31%
COST240531P008300002024-05-24 1:45PM EDT830.0027.8528.8529.90-8.45-23.28%6239.70%
COST240531P008400002024-05-24 10:50AM EDT840.0036.4534.8538.35-8.95-19.71%1143.05%
COST240531P008550002024-05-24 11:41AM EDT855.0043.6646.0549.70-14.74-25.24%2241.59%
COST240531P008600002024-05-17 3:56PM EDT860.0066.8550.4053.950.00-1141.64%
COST240531P008900002024-05-16 1:06PM EDT890.0089.3077.1583.700.00--055.46%
COST240531P009200002024-04-23 2:33PM EDT920.00197.250.000.000.00--00.00%
COST240531P009600002024-05-24 11:08AM EDT960.00148.67146.75153.95-10.46-6.57%42086.44%