Singapore Markets close in 5 hrs 3 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.22-2.05 (-0.41%)
At close: 04:00PM EDT
493.83 +0.61 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002022-08-10 12:45PM EDT220.00328.70318.90322.70+1.20+0.37%11240.24%
COST230616C002600002022-07-21 3:25PM EDT260.00277.08280.95284.050.00--1204.94%
COST230616C002700002022-08-03 9:39AM EDT270.00285.79270.95275.600.00--2197.78%
COST230616C003000002022-07-08 2:21PM EDT300.00213.62255.70259.500.00--2199.19%
COST230616C003200002022-08-08 3:14PM EDT320.00231.95225.00228.550.00--2164.76%
COST230616C003450002022-07-26 12:57PM EDT345.00181.87203.20205.350.00--4151.10%
COST230616C003500002022-08-09 2:49PM EDT350.00201.05198.25200.750.00-25148.02%
COST230616C003650002022-08-01 9:35AM EDT365.00196.35183.90187.750.00--2139.96%
COST230616C003700002022-08-01 9:35AM EDT370.00191.91180.25184.350.00--6138.81%
COST230616C003900002022-08-11 11:16AM EDT390.00166.92163.75168.05+166.92-17130.85%
COST230616C004000002022-08-11 11:16AM EDT400.00158.45154.65156.90-7.55-4.55%121124.30%
COST230616C004100002022-08-02 3:37PM EDT410.00157.67146.30148.500.00-528120.15%
COST230616C004200002022-08-04 1:33PM EDT420.00146.95138.35140.700.00--11116.62%
COST230616C004300002022-08-05 3:58PM EDT430.00136.94130.75132.600.00--124113.07%
COST230616C004400002022-07-15 11:02AM EDT440.00115.48122.30124.650.00--49109.05%
COST230616C004500002022-08-11 10:28AM EDT450.00118.64115.10117.05+1.14+0.97%253105.94%
COST230616C004600002022-08-01 1:28PM EDT460.00120.77108.00109.450.00--48102.80%
COST230616C004700002022-08-08 10:45AM EDT470.00110.55100.10102.100.00-13399.25%
COST230616C004800002022-08-10 1:28PM EDT480.0099.1593.7095.25+1.85+1.90%-2696.74%
COST230616C004900002022-08-10 1:27PM EDT490.0092.5086.5088.95+1.55+1.70%213693.95%
COST230616C005000002022-08-10 1:02PM EDT500.0086.1980.5081.90+1.99+2.36%157891.28%
COST230616C005100002022-08-10 3:12PM EDT510.0076.9473.8575.60-3.31-4.12%13988.52%
COST230616C005200002022-08-10 2:21PM EDT520.0072.3567.6569.60-0.37-0.51%13986.00%
COST230616C005300002022-08-11 10:10AM EDT530.0065.8963.0064.20+0.64+0.98%15384.48%
COST230616C005400002022-08-10 10:04AM EDT540.0065.5357.1559.65+6.08+10.23%35382.57%
COST230616C005500002022-08-10 12:45PM EDT550.0057.9552.6053.60+3.92+7.26%311880.36%
COST230616C005600002022-08-10 3:12PM EDT560.0049.6947.1048.90-0.31-0.62%56878.16%
COST230616C005700002022-08-10 3:02PM EDT570.0045.9143.4544.45+1.35+3.03%26176.89%
COST230616C005800002022-08-10 2:32PM EDT580.0041.8038.8540.05+1.42+3.52%319574.90%
COST230616C006000002022-08-11 10:53AM EDT600.0033.9031.6032.80+0.14+0.41%116972.21%
COST230616C006200002022-08-10 2:32PM EDT620.0027.4525.3026.35-0.70-2.49%114669.62%
COST230616C006400002022-08-11 10:25AM EDT640.0021.4020.2521.00+0.05+0.23%212567.53%
COST230616C006600002022-08-11 11:12AM EDT660.0016.7516.0516.60-0.95-5.37%722665.71%
COST230616C006800002022-08-11 12:37PM EDT680.0013.3512.5013.45-0.85-5.99%2316064.39%
COST230616C007000002022-08-11 9:30AM EDT700.0011.059.8510.300.00-16562.91%
COST230616C007200002022-08-11 2:00PM EDT720.007.907.608.05-1.05-11.73%11161.74%
COST230616C007400002022-08-10 12:34PM EDT740.007.005.956.35-0.35-4.76%13160.98%
COST230616C007600002022-08-04 3:58PM EDT760.005.754.554.950.00-22860.13%
COST230616C008000002022-08-01 9:38AM EDT800.003.702.642.980.00--1658.75%
COST230616C008200002022-07-15 10:22AM EDT820.002.461.912.750.00--659.01%
COST230616C008400002022-08-11 11:45AM EDT840.001.731.602.10-0.17-8.95%1054058.81%
COST230616C008600002022-07-27 3:16PM EDT860.001.101.151.780.00--4558.63%
COST230616C008800002022-08-11 10:50AM EDT880.001.170.921.44+0.11+10.38%54558.62%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002022-08-10 12:46PM EDT220.001.280.781.83-0.10-7.25%-8387.94%
COST230616P002300002022-08-04 11:54AM EDT230.001.550.932.080.00--385.56%
COST230616P002400002022-08-04 11:54AM EDT240.001.781.102.340.00--383.18%
COST230616P002500002022-08-11 11:07AM EDT250.001.941.452.48-0.04-2.02%411280.88%
COST230616P002700002022-08-11 1:52PM EDT270.002.452.193.15+2.45-10577.25%
COST230616P002800002022-07-21 9:30AM EDT280.002.851.993.550.00--2573.77%
COST230616P002900002022-07-28 2:11PM EDT290.003.502.293.600.00--1370.75%
COST230616P003000002022-08-11 11:06AM EDT300.003.262.634.30-0.24-6.86%201769.33%
COST230616P003050002022-07-26 1:08PM EDT305.004.902.814.550.00--368.32%
COST230616P003100002022-07-28 11:43AM EDT310.004.103.054.800.00--2867.41%
COST230616P003200002022-07-19 10:17AM EDT320.005.854.355.150.00--6166.62%
COST230616P003250002022-08-05 1:15PM EDT325.004.754.505.050.00--064.77%
COST230616P003300002022-07-06 1:37PM EDT330.008.504.805.850.00--2064.66%
COST230616P003350002022-07-18 1:40PM EDT335.006.755.455.650.00--863.43%
COST230616P003400002022-08-08 11:22AM EDT340.005.375.806.000.00-21662.54%
COST230616P003450002022-07-21 1:26PM EDT345.007.396.106.350.00--261.54%
COST230616P003500002022-08-11 11:07AM EDT350.006.406.456.70+0.10+1.59%113660.57%
COST230616P003550002022-08-04 11:30AM EDT355.006.766.907.100.00--10559.75%
COST230616P003600002022-08-11 10:25AM EDT360.007.187.257.50-0.17-2.31%102258.75%
COST230616P003650002022-08-04 11:30AM EDT365.007.587.658.000.00--457.88%
COST230616P003700002022-08-11 10:25AM EDT370.008.048.208.45+0.01+0.12%23357.07%
COST230616P003750002022-07-20 11:04AM EDT375.0010.608.559.150.00--1756.27%
COST230616P003800002022-08-09 11:11AM EDT380.009.229.209.500.00-11455.35%
COST230616P003900002022-08-10 12:36PM EDT390.009.7010.2510.60-0.75-7.18%123553.51%
COST230616P004000002022-08-08 11:45AM EDT400.0011.2011.4511.850.00-446851.74%
COST230616P004100002022-08-10 12:35PM EDT410.0012.1512.8513.30-0.40-3.19%310650.08%
COST230616P004200002022-08-10 12:48PM EDT420.0013.6514.4015.20+0.12+0.89%317149.23%
COST230616P004300002022-08-09 9:44AM EDT430.0015.1016.1016.600.00-98847.00%
COST230616P004400002022-08-10 2:47PM EDT440.0017.5217.8518.70+0.61+3.61%55745.50%
COST230616P004500002022-08-11 11:03AM EDT450.0019.6120.2020.85+0.41+2.14%816143.75%
COST230616P004600002022-08-09 1:06PM EDT460.0023.5222.4023.000.00-67841.71%
COST230616P004700002022-08-10 12:24PM EDT470.0023.4024.9525.55-2.28-8.88%334639.82%
COST230616P004800002022-08-10 11:12AM EDT480.0025.9027.8528.55-0.80-3.00%58838.07%
COST230616P004900002022-08-10 3:05PM EDT490.0030.3530.7531.40-0.78-2.51%116835.75%
COST230616P005000002022-08-11 11:13AM EDT500.0033.4534.2034.85-1.05-3.04%925533.62%
COST230616P005100002022-08-10 11:49AM EDT510.0035.2037.5538.60-2.78-7.32%24231.28%
COST230616P005200002022-08-10 12:36PM EDT520.0039.0541.6042.80-1.55-3.82%25140028.76%
COST230616P005300002022-08-11 1:25PM EDT530.0045.0045.8046.55+0.90+2.04%199624.76%
COST230616P005400002022-08-11 12:09PM EDT540.0049.7550.3051.70-1.37-2.68%289320.93%
COST230616P005500002022-08-11 11:06AM EDT550.0054.5555.1056.20+1.55+2.92%1780.00%
COST230616P005600002022-08-09 3:56PM EDT560.0060.9060.0561.300.00-9240.00%
COST230616P005700002022-08-02 10:21AM EDT570.0065.1565.8067.450.00-48110.00%
COST230616P005800002022-08-10 1:27PM EDT580.0068.4571.4072.65+0.90+1.33%251730.00%
COST230616P006000002022-08-01 11:19AM EDT600.0078.9584.1585.300.00--480.00%
COST230616P006200002022-08-01 11:19AM EDT620.0091.9598.45100.400.00--660.00%
COST230616P006600002022-07-28 12:36PM EDT660.00132.85129.85131.250.00--190.00%
COST230616P006800002022-07-28 12:35PM EDT680.00150.10146.10149.450.00--60.00%
COST230616P007000002022-08-02 10:43AM EDT700.00157.70164.80167.750.00-770.00%