Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
538.40-1.42 (-0.26%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C003000002022-07-27 3:29PM EDT300.00223.74238.40241.350.00--0198.88%
COST220819C003050002022-07-27 3:29PM EDT305.00218.72233.40236.200.00-95192.19%
COST220819C003100002022-07-13 10:00AM EDT310.00176.75228.15231.300.00-10185.55%
COST220819C003200002022-08-05 10:00AM EDT320.00216.20218.30221.900.00-11184.08%
COST220819C003400002022-07-27 3:31PM EDT340.00184.52198.15201.200.00--0157.08%
COST220819C003500002022-07-27 3:31PM EDT350.00174.51188.00191.550.00-60150.44%
COST220819C003600002022-06-21 12:16PM EDT360.00102.69167.20170.850.00--10.00%
COST220819C003700002022-07-27 3:31PM EDT370.00154.50168.25171.650.00-20136.65%
COST220819C003800002022-07-06 3:55PM EDT380.00114.10159.25163.550.00-10147.22%
COST220819C003850002022-06-14 10:00AM EDT385.0077.50125.75129.950.00--10.00%
COST220819C003900002022-07-26 10:22AM EDT390.00127.95148.15151.350.00-10117.14%
COST220819C003950002022-08-09 3:33PM EDT395.00142.81143.65146.300.00-4021116.65%
COST220819C004000002022-08-09 3:33PM EDT400.00137.80138.40141.200.00-4030110.11%
COST220819C004050002022-08-05 3:32PM EDT405.00136.53133.30136.550.00-38108.06%
COST220819C004100002022-07-26 10:17AM EDT410.00108.72128.25131.750.00-14105.18%
COST220819C004150002022-08-04 2:44PM EDT415.00127.80123.75126.450.00-11102.56%
COST220819C004200002022-07-27 1:23PM EDT420.0097.05118.20121.150.00-2393.12%
COST220819C004250002022-08-04 2:44PM EDT425.00117.95113.50116.750.00-1595.14%
COST220819C004300002022-08-09 1:21PM EDT430.00105.90108.55111.600.00-81590.72%
COST220819C004350002022-07-28 1:47PM EDT435.00104.90103.25106.450.00-12684.30%
COST220819C004400002022-08-08 11:01AM EDT440.00104.1598.65101.300.00-23082.06%
COST220819C004450002022-08-03 9:45AM EDT445.0099.7093.5596.250.00-21977.50%
COST220819C004500002022-08-04 1:29PM EDT450.0093.8088.5591.750.00-26176.42%
COST220819C004550002022-08-05 10:30AM EDT455.0083.1583.9086.500.00-127973.13%
COST220819C004600002022-08-10 11:49AM EDT460.0084.5578.7581.050.00-214566.52%
COST220819C004650002022-08-05 11:24AM EDT465.0069.8574.1076.550.00-115466.71%
COST220819C004700002022-08-10 11:53AM EDT470.0074.5368.8571.450.00-18261.46%
COST220819C004750002022-08-10 11:53AM EDT475.0069.5564.3566.400.00-520659.53%
COST220819C004800002022-08-08 1:48PM EDT480.0061.2459.4061.25-0.73-1.18%511055.36%
COST220819C004850002022-08-09 3:17PM EDT485.0056.2953.5056.60+3.42+6.47%520359.73%
COST220819C004900002022-08-08 12:33PM EDT490.0050.8049.4552.200.00-1017251.01%
COST220819C004925002022-08-09 9:30AM EDT492.5053.05--0.00---0.00%
COST220819C004950002022-08-11 9:55AM EDT495.0045.6045.0046.65-5.47-10.71%318751.64%
COST220819C004975002022-08-10 1:25PM EDT497.5045.1541.5544.100.00-2849.26%
COST220819C005000002022-08-10 3:45PM EDT500.0041.5539.5041.300.00-944245.58%
COST220819C005025002022-08-09 11:54AM EDT502.5037.9037.4538.900.00-1643.99%
COST220819C005050002022-08-09 1:58PM EDT505.0033.2035.3536.700.00-1423143.32%
COST220819C005100002022-08-11 9:46AM EDT510.0031.3330.7031.95-5.77-15.55%175540.06%
COST220819C005125002022-08-08 10:07AM EDT512.5035.6027.5529.500.00-1438.01%
COST220819C005150002022-08-11 9:47AM EDT515.0026.9026.2027.25-0.46-1.68%1259636.75%
COST220819C005175002022-08-04 11:13AM EDT517.5027.8523.4024.950.00-3435.18%
COST220819C005200002022-08-11 9:47AM EDT520.0022.4021.5522.75-0.32-1.41%1578833.89%
COST220819C005225002022-08-09 1:03PM EDT522.5017.9519.7520.850.00-31333.53%
COST220819C005250002022-08-10 3:34PM EDT525.0017.9217.6518.600.00-1485731.76%
COST220819C005275002022-08-10 3:43PM EDT527.5016.9515.7516.550.00-23030.51%
COST220819C005300002022-08-11 9:41AM EDT530.0014.2514.1514.80+0.85+6.34%81,10630.02%
COST220819C005325002022-08-11 9:41AM EDT532.5012.6512.2012.95-0.75-5.60%17028.97%
COST220819C005350002022-08-11 9:55AM EDT535.0010.7510.8011.30-0.70-6.11%487928.27%
COST220819C005375002022-08-10 3:22PM EDT537.508.859.259.900.00-425628.02%
COST220819C005400002022-08-11 9:55AM EDT540.007.957.958.35-0.95-10.67%281,37327.02%
COST220819C005425002022-08-11 9:39AM EDT542.507.156.707.10-0.20-2.72%1016026.59%
COST220819C005450002022-08-11 9:55AM EDT545.005.775.456.00-0.36-5.87%2597926.27%
COST220819C005475002022-08-11 9:41AM EDT547.504.654.454.80-0.41-8.10%1516625.27%
COST220819C005500002022-08-11 9:53AM EDT550.003.853.604.00-0.28-6.78%721,46825.17%
COST220819C005525002022-08-11 9:44AM EDT552.503.152.973.30-0.20-5.97%325725.07%
COST220819C005550002022-08-11 9:34AM EDT555.002.732.332.58-0.03-1.09%171,03324.51%
COST220819C005575002022-08-10 3:33PM EDT557.502.001.872.030.00-6316824.22%
COST220819C005600002022-08-11 9:53AM EDT560.001.621.501.69-0.13-7.43%2293324.52%
COST220819C005650002022-08-11 9:54AM EDT565.001.030.881.09-0.14-11.97%2291624.66%
COST220819C005700002022-08-11 9:55AM EDT570.000.600.550.67-0.11-15.49%64,47024.67%
COST220819C005750002022-08-11 9:50AM EDT575.000.400.310.49-0.06-13.04%362925.73%
COST220819C005800002022-08-10 2:48PM EDT580.000.340.150.350.00-4835426.61%
COST220819C005850002022-08-10 1:56PM EDT585.000.190.150.250.00-612,75027.44%
COST220819C005900002022-08-11 9:38AM EDT590.000.150.150.19+0.02+15.38%332528.52%
COST220819C005950002022-08-10 3:50PM EDT595.000.090.040.190.00-730830.71%
COST220819C006000002022-08-10 11:04AM EDT600.000.080.030.160.00-729732.03%
COST220819C006050002022-08-10 10:07AM EDT605.000.100.020.200.00-12835.25%
COST220819C006100002022-08-04 3:21PM EDT610.000.150.020.150.00-132935.84%
COST220819C006200002022-08-10 11:05AM EDT620.000.030.010.150.00-182639.84%
COST220819C006250002022-08-10 11:45AM EDT625.000.050.000.150.00-1841.75%
COST220819C006350002022-08-10 1:16PM EDT635.000.030.000.060.00-21140.82%
COST220819C006400002022-08-02 12:41PM EDT640.000.010.000.140.00-1146.97%
COST220819C006500002022-07-15 9:30AM EDT650.000.130.000.100.00-5648.63%
COST220819C006600002022-07-21 11:13AM EDT660.000.120.000.140.00-1250.00%
COST220819C006700002022-08-09 9:30AM EDT670.000.040.000.080.00-18850.39%
COST220819C006800002022-08-05 2:45PM EDT680.000.020.000.050.00-636851.17%
COST220819C006900002022-08-04 1:13PM EDT690.000.040.000.050.00-103353.91%
COST220819C007000002022-08-04 3:34PM EDT700.000.030.000.020.00-3813952.34%
COST220819C007100002022-08-04 1:55PM EDT710.000.030.000.030.00--1057.03%
COST220819C007200002022-08-09 2:11PM EDT720.000.010.000.290.00-626474.02%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P002300002022-07-11 10:24AM EDT230.000.080.000.030.00-1102167.19%
COST220819P002600002022-07-08 12:51PM EDT260.000.050.000.010.00-2222134.38%
COST220819P002700002022-06-28 12:50PM EDT270.000.200.000.170.00-11159.77%
COST220819P002750002022-07-26 2:38PM EDT275.000.050.000.030.00-14134.38%
COST220819P002800002022-06-23 11:38AM EDT280.000.350.000.240.00--2157.42%
COST220819P002850002022-07-08 3:13PM EDT285.000.090.000.120.00-66142.97%
COST220819P002900002022-07-08 3:13PM EDT290.000.080.000.170.00-121144.14%
COST220819P002950002022-07-01 1:54PM EDT295.000.260.000.100.00-1516133.59%
COST220819P003000002022-07-28 3:50PM EDT300.000.050.000.140.00-1608134.38%
COST220819P003050002022-07-26 9:36AM EDT305.000.040.000.030.00-16114.06%
COST220819P003100002022-07-26 1:10PM EDT310.000.020.000.030.00-119110.94%
COST220819P003150002022-07-26 1:09PM EDT315.000.030.000.030.00-515107.81%
COST220819P003200002022-08-09 9:46AM EDT320.000.010.000.010.00-136696.88%
COST220819P003250002022-07-26 1:09PM EDT325.000.040.000.030.00-743101.56%
COST220819P003300002022-07-27 10:00AM EDT330.000.050.000.030.00-22999.22%
COST220819P003350002022-08-10 9:30AM EDT335.000.010.000.020.00-133593.75%
COST220819P003400002022-08-09 9:56AM EDT340.000.010.000.010.00-1115485.94%
COST220819P003450002022-08-02 12:03PM EDT345.000.030.000.020.00-115487.50%
COST220819P003500002022-08-09 3:46PM EDT350.000.020.000.030.00-769687.50%
COST220819P003550002022-07-28 3:48PM EDT355.000.110.000.090.00-11393.75%
COST220819P003600002022-08-08 12:36PM EDT360.000.030.000.030.00-112482.81%
COST220819P003650002022-08-09 9:46AM EDT365.000.030.000.100.00-12589.06%
COST220819P003700002022-08-08 9:58AM EDT370.000.030.000.030.00-18877.34%
COST220819P003750002022-08-09 11:44AM EDT375.000.020.000.030.00-651775.00%
COST220819P003800002022-08-11 9:37AM EDT380.000.020.010.03-0.01-33.33%624874.22%
COST220819P003850002022-08-09 3:51PM EDT385.000.030.000.060.00-6113574.22%
COST220819P003900002022-08-10 12:20PM EDT390.000.050.000.050.00-179170.31%
COST220819P003950002022-08-10 3:10PM EDT395.000.030.000.050.00-1840967.58%
COST220819P004000002022-08-11 9:40AM EDT400.000.080.010.14+0.05+166.67%459572.46%
COST220819P004050002022-08-08 12:37PM EDT405.000.050.000.150.00-315969.73%
COST220819P004100002022-08-10 10:31AM EDT410.000.080.000.150.00-222666.99%
COST220819P004150002022-08-10 1:07PM EDT415.000.030.010.150.00-224264.84%
COST220819P004200002022-08-10 9:30AM EDT420.000.050.000.170.00-127162.50%
COST220819P004250002022-08-10 1:11PM EDT425.000.070.010.150.00-1258059.38%
COST220819P004300002022-08-10 1:11PM EDT430.000.080.010.190.00-1028758.20%
COST220819P004350002022-08-10 10:19AM EDT435.000.080.030.200.00-1323256.45%
COST220819P004400002022-08-10 9:51AM EDT440.000.060.050.200.00-286954.30%
COST220819P004450002022-08-09 11:01AM EDT445.000.110.020.200.00-21,69550.78%
COST220819P004500002022-08-11 9:32AM EDT450.000.100.030.16-0.05-33.33%568850.49%
COST220819P004550002022-08-10 11:51AM EDT455.000.120.030.170.00-526048.15%
COST220819P004600002022-08-11 9:44AM EDT460.000.100.100.18-0.04-28.57%149945.80%
COST220819P004650002022-08-11 9:44AM EDT465.000.130.100.21-0.02-13.33%327443.99%
COST220819P004700002022-08-11 9:30AM EDT470.000.240.060.25+0.03+14.29%139642.29%
COST220819P004750002022-08-10 3:49PM EDT475.000.220.200.260.00-2239639.70%
COST220819P004800002022-08-11 9:33AM EDT480.000.250.150.33-0.05-16.67%146938.31%
COST220819P004850002022-08-10 2:30PM EDT485.000.340.220.400.00-2739236.57%
COST220819P004900002022-08-10 3:50PM EDT490.000.380.290.450.00-7739034.33%
COST220819P004925002022-08-11 9:40AM EDT492.500.460.350.50+0.06+15.00%27233.47%
COST220819P004950002022-08-10 2:58PM EDT495.000.560.400.570.00-3060932.76%
COST220819P004975002022-08-09 2:15PM EDT497.501.170.470.640.00-28931.96%
COST220819P005000002022-08-11 9:52AM EDT500.000.600.560.72-0.07-10.45%541,46731.13%
COST220819P005025002022-08-10 3:12PM EDT502.500.940.660.820.00-3814030.37%
COST220819P005050002022-08-11 9:37AM EDT505.000.880.770.92-0.17-16.19%245129.49%
COST220819P005100002022-08-11 9:55AM EDT510.001.201.131.20-0.04-3.23%651927.94%
COST220819P005125002022-08-11 9:40AM EDT512.501.391.321.51-0.05-3.47%485327.95%
COST220819P005150002022-08-11 9:40AM EDT515.001.721.511.72+0.02+1.18%4280127.12%
COST220819P005175002022-08-10 2:02PM EDT517.502.001.812.040.00-2942426.67%
COST220819P005200002022-08-11 9:51AM EDT520.002.332.152.37-0.11-4.51%798826.01%
COST220819P005225002022-08-11 9:54AM EDT522.502.692.512.75-0.03-1.10%640325.33%
COST220819P005250002022-08-11 9:54AM EDT525.003.143.103.45-0.36-10.29%2881025.60%
COST220819P005275002022-08-11 9:44AM EDT527.503.723.653.95-0.38-9.27%4512224.82%
COST220819P005300002022-08-11 9:48AM EDT530.004.304.254.60-0.30-6.52%5548824.26%
COST220819P005325002022-08-10 3:55PM EDT532.505.235.005.350.00-9119223.72%
COST220819P005350002022-08-11 9:50AM EDT535.006.105.706.10-0.25-3.94%2437022.85%
COST220819P005375002022-08-11 9:33AM EDT537.506.036.707.20-0.97-13.86%131422.68%
COST220819P005400002022-08-11 9:55AM EDT540.008.127.808.45-0.41-4.81%5153122.57%
COST220819P005425002022-08-11 9:48AM EDT542.509.459.009.55-0.55-5.50%1410621.62%
COST220819P005450002022-08-11 9:36AM EDT545.0010.2510.3510.95-0.40-3.76%132121.14%
COST220819P005475002022-08-10 2:27PM EDT547.5012.2811.8012.550.00-221920.85%
COST220819P005500002022-08-10 3:48PM EDT550.0013.5713.5014.450.00-3927021.17%
COST220819P005525002022-08-10 1:25PM EDT552.5015.80---2.00-11.24%--0.00%
COST220819P005550002022-08-10 12:29PM EDT555.0014.7917.1018.250.00-24520.59%
COST220819P005600002022-08-10 10:59AM EDT560.0017.5521.0022.050.00-64916.96%
COST220819P005650002022-08-03 12:47PM EDT565.0022.6025.3526.550.00-1011030.00%
COST220819P005700002022-08-08 1:34PM EDT570.0030.1030.1031.350.00-4560.00%
COST220819P005750002022-08-02 10:10AM EDT575.0035.1534.6536.300.00-2210.00%
COST220819P005800002022-08-10 11:56AM EDT580.0036.4439.6041.300.00-680.00%
COST220819P005850002022-08-02 10:19AM EDT585.0044.2544.5546.500.00-200.00%
COST220819P005900002022-07-13 1:02PM EDT590.0094.2548.8551.550.00-900.00%
COST220819P005950002022-07-11 1:48PM EDT595.0091.1053.3556.800.00-5030.96%
COST220819P006000002022-07-28 1:51PM EDT600.0061.8359.0561.550.00-100.00%
COST220819P006050002022-07-27 2:35PM EDT605.0086.2064.4566.450.00-300.00%
COST220819P006100002022-07-20 1:32PM EDT610.0086.3568.9071.350.00-400.00%
COST220819P006200002022-07-26 1:06PM EDT620.00107.8779.2581.900.00-1043.99%
COST220819P006300002022-07-14 2:18PM EDT630.00120.9589.0091.750.00--043.75%
COST220819P006700002022-07-14 2:22PM EDT670.00159.40128.60132.250.00-16071.39%
COST220819P006800002022-07-14 2:32PM EDT680.00168.90138.55142.150.00--073.39%
COST220819P007000002022-07-27 2:35PM EDT700.00180.80158.60162.050.00--078.52%