Singapore Markets open in 6 hrs 5 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.55-4.98 (-1.01%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C002800002021-12-17 4:53PM EDT280.00265.75267.65275.650.00-11245.70%
COST220715C003000002021-12-31 3:55PM EDT300.00267.59248.60256.000.00-11226.87%
COST220715C003200002021-12-29 11:23AM EDT320.00247.72228.05236.500.00--1208.05%
COST220715C003500002021-11-24 10:35AM EDT350.00203.90199.35208.500.00--1185.05%
COST220715C003600002021-12-22 12:36PM EDT360.00190.10189.40197.500.00--1176.00%
COST220715C004000002021-12-28 11:04AM EDT400.00168.50153.55159.250.00-120149.60%
COST220715C004100002021-12-07 11:42AM EDT410.00141.00144.05149.650.00-33142.79%
COST220715C004200002021-12-29 4:07PM EDT420.00153.39135.45140.700.00-23137.21%
COST220715C004350002021-12-01 11:14AM EDT435.00118.15133.45136.950.00--1143.51%
COST220715C004400002021-12-03 1:15PM EDT440.00104.40133.25136.400.00-1010146.24%
COST220715C004450002021-12-16 11:41AM EDT445.00123.90113.50117.400.00--3122.33%
COST220715C004500002022-01-03 1:57PM EDT450.00119.70107.60112.750.00-59118.32%
COST220715C004600002021-12-27 4:47PM EDT460.00116.4799.20105.500.00-18114.04%
COST220715C004650002021-12-13 1:12AM EDT465.00103.8196.25100.400.00--1111.71%
COST220715C004700002021-12-14 10:56AM EDT470.0096.7091.6096.100.00-10108.76%
COST220715C004750002021-12-28 1:45PM EDT475.00102.1388.2592.200.00--1106.91%
COST220715C004800002021-12-28 1:27PM EDT480.0098.0083.7087.550.00-11103.75%
COST220715C004850002021-12-13 1:12AM EDT485.0079.3080.5083.900.00--3102.10%
COST220715C004900002021-12-13 1:12AM EDT490.0075.7575.9080.550.00--599.70%
COST220715C004950002021-12-01 1:54PM EDT495.0073.8586.1589.600.00-11114.78%
COST220715C005000002021-12-27 4:13PM EDT500.0082.5070.0072.750.00-1696.18%
COST220715C005100002021-12-27 11:25AM EDT510.0073.0062.5565.550.00-1191.86%
COST220715C005150002022-01-05 3:50PM EDT515.0062.0058.2561.65-4.60-6.91%1589.07%
COST220715C005200002022-01-05 3:09PM EDT520.0060.0055.8558.60-6.10-9.23%1587.96%
COST220715C005250002021-12-27 4:25PM EDT525.0064.8052.5555.000.00-31785.87%
COST220715C005300002022-01-04 1:05PM EDT530.0058.6548.9552.050.00-15883.93%
COST220715C005350002021-12-29 3:01PM EDT535.0059.5046.3048.750.00-21382.31%
COST220715C005400002022-01-05 4:30PM EDT540.0046.0744.1046.15-6.93-13.08%111781.34%
COST220715C005450002022-01-03 1:29PM EDT545.0048.9940.1543.850.00-25379.36%
COST220715C005500002022-01-05 3:57PM EDT550.0041.1037.4540.80-6.93-14.43%17277.62%
COST220715C005550002022-01-05 2:17PM EDT555.0040.3236.0538.55-2.58-6.01%32977.16%
COST220715C005600002022-01-05 2:17PM EDT560.0037.8933.6535.65-3.11-7.59%42475.54%
COST220715C005650002022-01-05 4:28PM EDT565.0033.3031.1033.30-5.25-13.62%71574.10%
COST220715C005700002022-01-05 12:36PM EDT570.0034.1029.1031.00-2.94-7.94%12472.95%
COST220715C005750002022-01-03 11:37AM EDT575.0031.0025.9029.150.00-13271.20%
COST220715C005800002022-01-04 3:15PM EDT580.0031.5025.7527.200.00-12171.39%
COST220715C005850002022-01-04 12:43PM EDT585.0029.9123.9525.200.00-1970.31%
COST220715C005900002022-01-05 4:33PM EDT590.0023.0022.2523.60-2.77-10.75%12269.50%
COST220715C005950002022-01-03 1:05PM EDT595.0024.9520.1023.400.00-6769.29%
COST220715C006000002022-01-04 12:03PM EDT600.0025.0518.3521.150.00-25267.76%
COST220715C006050002021-12-29 2:03PM EDT605.0024.7717.0518.900.00-1866.46%
COST220715C006100002022-01-03 3:16PM EDT610.0021.5615.7017.350.00-12165.53%
COST220715C006150002022-01-03 4:34PM EDT615.0019.6015.2016.400.00-2765.69%
COST220715C006200002022-01-03 10:38AM EDT620.0016.7013.8516.400.00-117265.88%
COST220715C006250002022-01-05 12:06PM EDT625.0015.2012.3514.55-2.96-16.30%2764.29%
COST220715C006400002022-01-03 4:18PM EDT640.0013.5510.0011.200.00-24462.65%
COST220715C006600002022-01-05 12:31PM EDT660.009.007.508.15-0.76-7.79%42361.24%
COST220715C006800002021-12-28 12:17PM EDT680.005.805.056.30-3.30-36.26%14059.93%
COST220715C007000002021-12-27 12:01PM EDT700.006.303.904.600.00-2459.38%
COST220715C007200002021-12-21 10:51AM EDT720.003.003.153.500.00-1259.52%
COST220715C007400002021-12-21 10:51AM EDT740.003.482.433.100.00-1760.39%
COST220715C007600002021-12-29 4:43PM EDT760.002.901.632.930.00-11061.10%
COST220715C007800002022-01-05 11:09AM EDT780.001.851.671.98+0.10+5.71%55961.41%
COST220715C008000002021-12-31 3:00PM EDT800.001.531.182.180.00-12463.16%
COST220715C008200002021-12-28 4:49PM EDT820.001.540.951.520.00-41262.52%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P002700002021-12-30 1:23PM EDT270.000.760.731.260.00-12574.44%
COST220715P002800002022-01-05 1:17PM EDT280.000.880.621.45-0.14-13.73%33170.83%
COST220715P002900002022-01-04 4:37PM EDT290.000.940.801.630.00-4511668.73%
COST220715P003000002022-01-03 11:54AM EDT300.001.150.961.760.00-12566.11%
COST220715P003100002021-12-16 3:31PM EDT310.001.791.041.910.00-404463.18%
COST220715P003400002021-12-21 12:06PM EDT340.003.001.492.480.00-7855.27%
COST220715P003500002021-12-13 1:12AM EDT350.004.100.912.720.00-8950.65%
COST220715P003600002021-12-27 4:31PM EDT360.002.601.073.150.00-53553.29%
COST220715P003700002021-12-27 11:09AM EDT370.002.991.753.450.00--650.62%
COST220715P003800002021-12-21 3:11PM EDT380.004.403.003.950.00-4648.52%
COST220715P003900002022-01-03 12:55PM EDT390.003.303.504.000.00-11144.83%
COST220715P004000002021-12-30 1:51PM EDT400.003.754.004.700.00-11743.02%
COST220715P004100002021-12-02 3:21PM EDT410.009.533.904.150.00-42537.68%
COST220715P004200002021-12-28 11:47AM EDT420.005.275.506.050.00-12638.40%
COST220715P004250002021-12-27 1:21PM EDT425.005.835.856.500.00-32037.34%
COST220715P004300002022-01-04 12:31PM EDT430.005.406.356.850.00-11935.99%
COST220715P004350002021-12-30 10:57AM EDT435.006.306.557.450.00-4435.06%
COST220715P004400002022-01-04 12:53PM EDT440.006.407.408.200.00-21234.30%
COST220715P004500002022-01-05 12:36PM EDT450.007.758.459.20-0.82-9.57%81931.57%
COST220715P004550002021-12-30 10:36AM EDT455.008.458.9010.000.00--130.56%
COST220715P004600002022-01-03 4:58PM EDT460.008.159.6510.700.00-101129.26%
COST220715P004650002021-12-27 12:47PM EDT465.0010.5010.8011.650.00--128.21%
COST220715P004700002022-01-05 10:49AM EDT470.0010.7011.7012.40+0.35+3.38%102026.73%
COST220715P004750002021-12-03 1:12PM EDT475.0023.6010.2010.850.00-2322.00%
COST220715P004800002022-01-03 11:21AM EDT480.0011.9513.3514.650.00-22224.30%
COST220715P004850002021-12-08 11:13AM EDT485.0022.0014.3015.600.00-41422.57%
COST220715P004900002022-01-04 12:34PM EDT490.0013.2515.0016.850.00-103021.00%
COST220715P005000002022-01-05 3:13PM EDT500.0018.1018.2519.45+2.72+17.69%831316.99%
COST220715P005050002021-12-30 2:58PM EDT505.0017.3019.3020.800.00-3414.25%
COST220715P005100002022-01-05 11:02AM EDT510.0019.2920.9022.60+1.51+8.49%31810.98%
COST220715P005150002022-01-05 10:49AM EDT515.0020.6022.4524.25+1.00+5.10%32350.00%
COST220715P005200002022-01-03 11:27AM EDT520.0022.0024.0525.900.00-10110.00%
COST220715P005250002021-12-30 11:45AM EDT525.0023.3725.5527.600.00-1260.00%
COST220715P005300002022-01-05 3:59PM EDT530.0027.6028.3029.90+2.22+8.75%1350.00%
COST220715P005350002021-12-27 12:00PM EDT535.0028.9729.8031.750.00-230.00%
COST220715P005400002022-01-05 12:05PM EDT540.0029.2531.8033.65-1.15-3.78%2270.00%
COST220715P005450002022-01-05 2:17PM EDT545.0032.3034.5536.50+2.25+7.49%3160.00%
COST220715P005500002022-01-05 2:17PM EDT550.0034.6736.6538.75+2.67+8.34%4140.00%
COST220715P005550002022-01-03 4:19PM EDT555.0034.2038.8541.050.00-11340.00%
COST220715P005600002022-01-05 1:47PM EDT560.0039.7040.5543.65+3.85+10.74%10100.00%
COST220715P005650002022-01-03 11:31AM EDT565.0042.0043.9546.350.00-5330.00%
COST220715P005700002021-12-30 11:02AM EDT570.0042.4046.7050.650.00-8200.00%
COST220715P005750002022-01-03 4:34PM EDT575.0043.3948.7552.350.00-10160.00%
COST220715P005800002021-12-27 4:07PM EDT580.0048.8051.9556.750.00--20.00%
COST220715P006050002021-12-21 12:44PM EDT605.0081.9567.2072.550.00--10.00%
COST220715P006100002021-12-21 12:41PM EDT610.0086.5573.0576.600.00--200.00%
COST220715P006150002021-12-22 11:38AM EDT615.0086.7076.0080.150.00--240.00%
COST220715P006200002021-12-21 12:40PM EDT620.0095.0580.3584.000.00--20.00%
COST220715P006250002021-12-27 12:06PM EDT625.0079.8583.8088.300.00-290.00%
COST220715P006400002021-12-21 12:42PM EDT640.00110.4096.55100.200.00--270.00%
COST220715P006600002021-12-21 12:44PM EDT660.00127.05113.75118.650.00--60.00%
COST220715P006800002022-01-04 3:54PM EDT680.00121.75131.70135.500.00-2440.00%
COST220715P007000002021-12-21 12:43PM EDT700.00164.25150.05155.950.00--40.00%