Singapore markets close in 7 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.66-5.87 (-1.19%)
At close: 04:00PM EST
489.20 +0.54 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004000002022-12-05 9:46AM EST400.0089.3086.6590.70-46.90-34.43%1264.84%
COST221209C004100002022-12-02 1:21PM EST410.0076.5576.5580.40-7.29-8.70%510115.06%
COST221209C004150002022-12-02 11:34AM EST415.0079.9671.9075.050.00-11103.27%
COST221209C004250002022-12-05 10:09AM EST425.0062.5061.8564.80-7.57-10.80%3487.21%
COST221209C004300002022-12-01 12:04PM EST430.0074.6757.0560.000.00-1084.45%
COST221209C004350002022-11-21 10:52AM EST435.0092.1352.3555.000.00-3078.47%
COST221209C004400002022-12-02 3:50PM EST440.0054.5047.7550.100.00-2152.15%
COST221209C004450002022-12-05 2:04PM EST445.0042.3042.5545.30-7.10-14.37%2770.09%
COST221209C004500002022-12-05 3:58PM EST450.0039.5737.8040.70-5.93-13.03%121067.99%
COST221209C004600002022-12-05 3:59PM EST460.0030.5030.4031.40-6.55-17.68%121356.49%
COST221209C004700002022-12-05 3:55PM EST470.0022.2522.5523.35-6.15-21.65%19556.16%
COST221209C004750002022-12-05 3:50PM EST475.0017.8918.8519.70-7.81-30.39%663355.36%
COST221209C004800002022-12-05 3:52PM EST480.0015.1015.7016.10-5.40-26.34%1424454.55%
COST221209C004850002022-12-05 3:59PM EST485.0012.8012.8013.15-4.26-24.97%2843054.35%
COST221209C004900002022-12-05 3:59PM EST490.0010.2510.1510.40-3.65-26.26%2968953.50%
COST221209C004950002022-12-05 3:59PM EST495.007.957.808.20-3.45-30.26%32821852.97%
COST221209C005000002022-12-05 3:59PM EST500.006.055.856.20-2.70-30.86%70240952.11%
COST221209C005025002022-12-05 3:59PM EST502.505.185.005.50-2.72-34.43%1709352.12%
COST221209C005050002022-12-05 3:57PM EST505.004.264.254.60-2.49-36.89%38452851.39%
COST221209C005075002022-12-05 3:59PM EST507.503.703.603.95-2.35-38.84%12421651.20%
COST221209C005100002022-12-05 3:59PM EST510.003.203.103.35-1.85-36.63%55965451.17%
COST221209C005125002022-12-05 3:58PM EST512.502.622.572.86-1.74-39.91%8712650.95%
COST221209C005150002022-12-05 3:58PM EST515.002.202.172.28-1.64-42.71%37961450.39%
COST221209C005175002022-12-05 3:47PM EST517.501.661.802.04-1.59-48.92%6035150.84%
COST221209C005200002022-12-05 3:59PM EST520.001.591.501.72-1.15-41.97%57258550.88%
COST221209C005225002022-12-05 3:58PM EST522.501.341.251.45-1.09-44.86%8423250.98%
COST221209C005250002022-12-05 3:59PM EST525.001.121.061.23-0.82-42.27%41386651.27%
COST221209C005275002022-12-05 3:59PM EST527.500.960.871.03-0.69-41.82%32812651.32%
COST221209C005300002022-12-05 3:58PM EST530.000.790.810.87-0.59-42.75%46752152.20%
COST221209C005325002022-12-05 3:54PM EST532.500.620.670.74-0.54-46.55%10225552.42%
COST221209C005350002022-12-05 3:59PM EST535.000.540.500.55-0.52-49.06%20151851.42%
COST221209C005375002022-12-05 3:26PM EST537.500.410.420.54-0.45-52.33%3431452.61%
COST221209C005400002022-12-05 3:54PM EST540.000.380.360.42-0.31-44.93%42246152.64%
COST221209C005425002022-12-05 2:47PM EST542.500.230.260.35-0.40-63.49%5321352.34%
COST221209C005450002022-12-05 3:57PM EST545.000.300.270.35-0.20-40.00%32142654.35%
COST221209C005500002022-12-05 3:59PM EST550.000.220.210.26-0.18-45.00%25257455.57%
COST221209C005550002022-12-05 3:50PM EST555.000.160.160.20-0.15-48.39%59538556.84%
COST221209C005600002022-12-05 3:49PM EST560.000.130.130.14-0.09-40.91%17444557.91%
COST221209C005650002022-12-05 3:51PM EST565.000.100.100.12-0.06-37.50%5726359.57%
COST221209C005700002022-12-05 3:57PM EST570.000.080.080.11-0.03-27.27%48622561.52%
COST221209C005750002022-12-05 1:04PM EST575.000.060.060.09-0.03-33.33%2120462.70%
COST221209C005800002022-12-05 3:55PM EST580.000.060.040.08-0.01-14.29%2022964.06%
COST221209C005850002022-12-05 3:50PM EST585.000.060.030.060.00-1610364.84%
COST221209C005900002022-12-05 2:42PM EST590.000.030.020.04-0.02-40.00%432564.84%
COST221209C005950002022-12-02 12:38PM EST595.000.040.000.280.00-28479.88%
COST221209C006000002022-12-02 3:56PM EST600.000.030.000.040.00-138867.19%
COST221209C006050002022-12-02 11:50AM EST605.000.030.000.360.00-1512388.38%
COST221209C006100002022-12-02 3:56PM EST610.000.020.000.360.00-19291.31%
COST221209C006150002022-11-29 3:41PM EST615.000.050.000.250.00-13690.04%
COST221209C006200002022-12-01 11:02AM EST620.000.040.000.560.00-126102.83%
COST221209C006250002022-11-28 1:18PM EST625.000.050.000.510.00--11104.49%
COST221209C006300002022-11-22 12:44PM EST630.000.060.000.550.00-1422108.40%
COST221209C006400002022-11-23 10:58AM EST640.000.050.000.540.00-3546113.77%
COST221209C006500002022-11-23 10:58AM EST650.000.030.000.530.00--70119.04%
COST221209C006600002022-11-23 10:58AM EST660.000.020.000.530.00--35124.41%
COST221209C006700002022-11-30 3:29PM EST670.000.030.002.260.00--1160.74%
COST221209C007000002022-11-30 10:24AM EST700.000.020.000.010.00-16100.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P002800002022-12-01 9:55AM EST280.000.010.000.010.00-12156.25%
COST221209P003000002022-11-03 9:46AM EST300.000.180.000.040.00--9153.13%
COST221209P003100002022-12-01 2:15PM EST310.000.020.000.500.00-13345186.13%
COST221209P003200002022-11-22 10:25AM EST320.000.010.000.050.00-250136.72%
COST221209P003300002022-11-21 11:06AM EST330.000.030.000.030.00-359121.88%
COST221209P003400002022-12-01 10:11AM EST340.000.030.000.030.00-578113.28%
COST221209P003500002022-12-02 2:03PM EST350.000.030.000.010.00-110196.88%
COST221209P003600002022-12-02 11:45AM EST360.000.030.000.050.00-16115100.78%
COST221209P003700002022-12-05 9:48AM EST370.000.020.010.02-0.02-50.00%1310488.28%
COST221209P003800002022-12-05 2:23PM EST380.000.030.000.03-0.04-57.14%465080.47%
COST221209P003900002022-12-05 3:59PM EST390.000.030.000.03-0.02-40.00%4420772.66%
COST221209P004000002022-12-05 3:57PM EST400.000.040.020.05-0.05-55.56%67822170.70%
COST221209P004050002022-12-05 12:56PM EST405.000.040.030.06-0.10-71.43%158668.75%
COST221209P004100002022-12-05 3:34PM EST410.000.060.000.23-0.04-40.00%4412172.07%
COST221209P004150002022-12-05 3:58PM EST415.000.090.060.09-0.11-55.00%25112264.26%
COST221209P004200002022-12-05 3:59PM EST420.000.090.080.10-0.13-59.09%54218761.33%
COST221209P004250002022-12-05 3:36PM EST425.000.140.110.17-0.17-54.84%2479860.55%
COST221209P004300002022-12-05 3:46PM EST430.000.190.130.20-0.12-38.71%13736557.42%
COST221209P004350002022-12-05 3:58PM EST435.000.270.210.44-0.08-22.86%81443458.89%
COST221209P004400002022-12-05 3:59PM EST440.000.390.350.43-0.20-33.90%37118555.76%
COST221209P004450002022-12-05 3:48PM EST445.000.630.490.62-0.12-16.00%55569854.37%
COST221209P004500002022-12-05 3:59PM EST450.000.860.800.89-0.08-8.51%1,13886853.86%
COST221209P004550002022-12-05 3:59PM EST455.001.281.171.25-0.01-0.78%38424052.81%
COST221209P004600002022-12-05 3:59PM EST460.001.851.741.91+0.05+2.78%54947852.83%
COST221209P004650002022-12-05 3:59PM EST465.002.592.532.85+0.30+13.10%37970853.05%
COST221209P004700002022-12-05 3:59PM EST470.003.803.553.90+0.75+24.59%6751,05052.60%
COST221209P004750002022-12-05 3:59PM EST475.005.105.005.35+0.94+22.60%43669452.88%
COST221209P004800002022-12-05 3:57PM EST480.006.956.657.05+1.45+26.36%67367452.53%
COST221209P004850002022-12-05 3:57PM EST485.009.008.659.10+1.85+25.87%89149852.17%
COST221209P004900002022-12-05 3:59PM EST490.0011.2811.0011.45+2.21+24.37%52163051.59%
COST221209P004950002022-12-05 3:55PM EST495.0014.0313.7514.15+2.82+25.16%16847551.01%
COST221209P005000002022-12-05 3:50PM EST500.0017.0816.6517.25+3.23+23.32%5981,15851.51%
COST221209P005025002022-12-05 3:34PM EST502.5020.1918.2018.90+4.74+30.68%1918251.08%
COST221209P005050002022-12-05 2:31PM EST505.0022.7519.9520.65+5.76+33.90%17231450.73%
COST221209P005075002022-12-05 2:41PM EST507.5024.9521.8022.50+5.40+27.62%2322050.49%
COST221209P005100002022-12-05 3:50PM EST510.0025.6123.7024.65+5.61+28.05%3624751.73%
COST221209P005125002022-12-05 2:28PM EST512.5028.6425.7027.45+4.83+20.29%711151.10%
COST221209P005150002022-12-05 2:28PM EST515.0030.8127.7529.30+6.82+28.43%2516650.09%
COST221209P005175002022-12-02 2:03PM EST517.5026.6429.8030.950.00-197952.44%
COST221209P005200002022-12-05 3:35PM EST520.0034.3032.1032.85+6.89+25.14%7621049.93%
COST221209P005225002022-12-05 1:08PM EST522.5036.4134.3036.85+6.42+21.41%56754.77%
COST221209P005250002022-12-05 3:50PM EST525.0038.7636.6037.30+6.67+20.79%4844649.05%
COST221209P005275002022-12-02 3:27PM EST527.5033.7938.8541.850.00-35957.81%
COST221209P005300002022-12-05 2:33PM EST530.0044.7341.1543.55+8.23+22.55%915654.49%
COST221209P005325002022-12-01 1:48PM EST532.5030.0643.6046.450.00-163859.08%
COST221209P005350002022-12-05 1:38PM EST535.0048.0046.1048.95+7.27+17.85%1010561.47%
COST221209P005375002022-12-01 12:23PM EST537.5034.7048.1551.200.00-44158.91%
COST221209P005400002022-12-01 2:20PM EST540.0037.5850.9553.600.00-152662.65%
COST221209P005425002022-12-05 1:08PM EST542.5055.4353.3556.00+15.51+38.85%11,48063.28%
COST221209P005450002022-12-05 1:19PM EST545.0058.0055.8558.70+15.48+36.41%11,47767.04%
COST221209P005500002022-12-01 3:50PM EST550.0045.0560.8063.700.00-33570.95%
COST221209P005550002022-12-02 1:35PM EST555.0062.4065.0568.700.00-15467.77%
COST221209P005600002022-11-30 3:55PM EST560.0025.1570.1073.550.00-173170.41%
COST221209P005650002022-12-02 1:33PM EST565.0072.1575.5078.700.00-1280.40%
COST221209P005700002022-12-02 10:19AM EST570.0073.2380.0583.600.00-15377.78%
COST221209P005750002022-12-02 10:19AM EST575.0078.2085.3588.750.00-1086.96%