Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
537.90-1.92 (-0.36%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220916C002450002022-07-12 3:04PM EDT245.00247.95292.15295.250.00--1116.19%
COST220916C002600002022-07-14 2:45PM EDT260.00251.10277.00280.200.00--2106.06%
COST220916C002900002022-07-12 1:11PM EDT290.00206.65247.10250.450.00--194.60%
COST220916C003000002022-07-12 10:51AM EDT300.00198.75237.00240.500.00--189.55%
COST220916C003250002022-07-12 12:42PM EDT325.00174.02212.20215.600.00-1280.59%
COST220916C003300002022-07-12 10:07AM EDT330.00168.40206.70210.800.00-1276.42%
COST220916C003350002022-07-12 3:04PM EDT335.00159.00201.90205.900.00--176.32%
COST220916C003400002022-07-12 2:19PM EDT340.00156.35197.40200.700.00-1275.95%
COST220916C003450002022-07-25 9:31AM EDT345.00185.60192.35195.700.00--173.58%
COST220916C003500002022-08-10 12:08PM EDT350.00194.00187.50190.600.00-1171.78%
COST220916C003700002022-07-15 11:32AM EDT370.00151.00167.45170.900.00--464.87%
COST220916C003750002022-07-06 10:24AM EDT375.00121.34161.35165.200.00--251.76%
COST220916C003800002022-07-07 10:07AM EDT380.00114.10160.40164.450.00-4879.92%
COST220916C003850002022-06-17 11:18AM EDT385.0072.45132.60135.600.00-220.00%
COST220916C003950002022-07-27 2:27PM EDT395.00126.00143.35145.600.00-1257.37%
COST220916C004000002022-08-05 1:03PM EDT400.00138.84138.55140.600.00-13756.10%
COST220916C004050002022-08-11 11:04AM EDT405.00134.05133.55136.10-3.65-2.65%6555.73%
COST220916C004100002022-07-13 10:31AM EDT410.0081.40127.95130.500.00-21957.43%
COST220916C004150002022-08-03 9:30AM EDT415.00132.80122.90126.000.00-1257.73%
COST220916C004200002022-08-03 9:30AM EDT420.00127.85118.30121.000.00-21455.62%
COST220916C004250002022-08-03 9:30AM EDT425.00123.00113.25116.050.00-11653.74%
COST220916C004300002022-07-26 11:18AM EDT430.0084.36108.20110.950.00-1651.22%
COST220916C004350002022-07-28 1:51PM EDT435.00106.57103.65105.550.00-23147.47%
COST220916C004400002022-07-18 9:54AM EDT440.0086.8499.10100.850.00-1746.70%
COST220916C004450002022-07-29 10:38AM EDT445.0095.7494.1096.350.00-152046.56%
COST220916C004500002022-08-10 2:00PM EDT450.0092.9888.8592.000.00-16046.70%
COST220916C004550002022-07-25 3:33PM EDT455.0075.9584.3585.950.00-528740.99%
COST220916C004600002022-08-09 11:18AM EDT460.0082.2579.9581.250.00-14240.00%
COST220916C004650002022-08-03 1:17PM EDT465.0083.8374.7576.250.00-19937.94%
COST220916C004700002022-08-05 12:56PM EDT470.0071.2870.2071.700.00-612637.26%
COST220916C004750002022-08-08 10:02AM EDT475.0075.3265.8566.700.00-213135.16%
COST220916C004800002022-08-02 11:41AM EDT480.0071.0860.7563.100.00-118836.73%
COST220916C004850002022-08-11 10:30AM EDT485.0056.9556.3057.90+0.18+0.32%37234.00%
COST220916C004900002022-08-11 11:28AM EDT490.0053.5051.8053.65-7.40-12.15%1012333.48%
COST220916C004950002022-08-11 11:28AM EDT495.0049.0747.6549.30-5.45-10.00%1627032.54%
COST220916C005000002022-08-11 10:30AM EDT500.0043.8043.5045.00-2.45-5.30%430531.54%
COST220916C005050002022-08-11 9:50AM EDT505.0041.4039.0540.40+1.70+4.28%114629.82%
COST220916C005100002022-08-11 11:06AM EDT510.0035.1435.4036.15-3.44-8.92%134728.61%
COST220916C005150002022-08-10 3:19PM EDT515.0032.3531.5032.350.00-526027.99%
COST220916C005200002022-08-11 10:49AM EDT520.0028.6527.9028.60-1.45-4.82%1331327.20%
COST220916C005250002022-08-11 10:41AM EDT525.0025.4024.4525.05-0.29-1.13%819726.47%
COST220916C005300002022-08-11 11:32AM EDT530.0022.0021.3521.75-1.00-4.35%927825.83%
COST220916C005350002022-08-11 10:54AM EDT535.0018.3018.3018.80-2.36-11.42%1466925.41%
COST220916C005400002022-08-11 11:24AM EDT540.0015.7415.6015.95-1.61-9.28%391,41324.81%
COST220916C005450002022-08-11 11:17AM EDT545.0013.0013.1013.30-1.60-10.96%1347224.15%
COST220916C005500002022-08-11 11:13AM EDT550.0010.7010.7511.15-1.55-12.65%3745323.88%
COST220916C005550002022-08-11 11:22AM EDT555.008.838.909.15-1.25-12.40%9627223.48%
COST220916C005600002022-08-11 11:26AM EDT560.007.307.057.40-0.92-11.19%7699723.09%
COST220916C005650002022-08-11 11:31AM EDT565.005.955.655.90-0.75-11.19%3818122.72%
COST220916C005700002022-08-11 10:28AM EDT570.004.474.454.60-0.81-15.34%833522.32%
COST220916C005750002022-08-11 11:27AM EDT575.003.603.453.60-0.53-12.83%1726222.11%
COST220916C005800002022-08-11 11:28AM EDT580.002.812.582.80-0.34-10.79%627021.96%
COST220916C005850002022-08-11 11:29AM EDT585.002.151.972.11-0.11-4.87%517121.70%
COST220916C005900002022-08-11 11:11AM EDT590.001.511.481.59-0.30-16.57%1218221.55%
COST220916C005950002022-08-11 11:20AM EDT595.001.121.081.20-0.19-14.50%1316821.49%
COST220916C006000002022-08-11 10:32AM EDT600.000.880.790.92-0.15-14.56%738021.53%
COST220916C006050002022-08-11 11:06AM EDT605.000.620.550.80-0.10-13.89%1211622.17%
COST220916C006100002022-08-10 3:12PM EDT610.000.560.400.650.00-45222.47%
COST220916C006150002022-08-03 10:17AM EDT615.001.120.310.550.00-157622.94%
COST220916C006200002022-08-11 9:34AM EDT620.000.350.210.45-0.13-27.08%113523.26%
COST220916C006250002022-08-11 9:43AM EDT625.000.290.130.400.00-110423.88%
COST220916C006300002022-07-27 3:14PM EDT630.000.220.090.350.00-94824.40%
COST220916C006350002022-08-08 10:42AM EDT635.000.250.070.350.00-54325.42%
COST220916C006400002022-08-10 3:16PM EDT640.000.180.050.300.00-108025.83%
COST220916C006450002022-08-03 9:30AM EDT645.000.130.030.300.00-131326.78%
COST220916C006500002022-08-10 9:49AM EDT650.000.070.020.300.00-146927.76%
COST220916C006550002022-07-29 11:06AM EDT655.000.430.010.280.00-1328.42%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220916P002300002022-07-22 12:59PM EDT230.000.040.000.200.00-13897.27%
COST220916P002350002022-06-30 3:37PM EDT235.000.200.000.280.00--298.34%
COST220916P002400002022-07-14 3:39PM EDT240.000.140.000.200.00-1392.77%
COST220916P002450002022-06-30 3:38PM EDT245.000.240.000.290.00--294.04%
COST220916P002500002022-07-18 10:23AM EDT250.000.150.000.210.00-2288.77%
COST220916P002700002022-08-05 1:37PM EDT270.000.010.000.210.00-1880.37%
COST220916P002750002022-08-04 10:29AM EDT275.000.060.000.210.00-1278.32%
COST220916P002900002022-07-12 3:39PM EDT290.000.340.000.220.00-3572.95%
COST220916P002950002022-07-20 3:48PM EDT295.000.120.000.220.00-1371.09%
COST220916P003000002022-08-08 12:33PM EDT300.000.070.000.220.00-114369.24%
COST220916P003050002022-07-20 12:43PM EDT305.000.180.000.220.00-21067.38%
COST220916P003100002022-07-15 11:18AM EDT310.000.260.000.220.00-310865.63%
COST220916P003200002022-07-06 3:19PM EDT320.000.800.000.280.00-7763.77%
COST220916P003250002022-07-15 11:05AM EDT325.000.390.000.240.00-2760.94%
COST220916P003300002022-08-11 11:39AM EDT330.000.090.010.24-0.15-62.50%38159.57%
COST220916P003400002022-08-11 10:25AM EDT340.000.090.050.14+0.01+12.50%305954.59%
COST220916P003500002022-08-01 12:48PM EDT350.000.240.040.270.00-19854.20%
COST220916P003550002022-07-14 11:13AM EDT355.001.090.040.290.00-11452.98%
COST220916P003600002022-08-10 9:49AM EDT360.000.110.050.300.00-12351.76%
COST220916P003650002022-08-01 10:26AM EDT365.000.270.050.310.00-1950.29%
COST220916P003700002022-08-10 11:19AM EDT370.000.150.060.330.00-32052.59%
COST220916P003750002022-07-27 2:52PM EDT375.000.580.070.350.00-25451.32%
COST220916P003800002022-08-05 9:56AM EDT380.000.320.080.380.00-24050.22%
COST220916P003850002022-08-11 10:03AM EDT385.000.190.190.31-0.05-20.83%23647.22%
COST220916P003900002022-08-09 3:28PM EDT390.000.330.100.400.00-117047.24%
COST220916P003950002022-08-08 1:43PM EDT395.000.290.110.450.00-16146.39%
COST220916P004000002022-08-11 11:04AM EDT400.000.320.200.34+0.05+18.52%244542.94%
COST220916P004050002022-08-10 1:03PM EDT405.000.350.200.500.00-214243.77%
COST220916P004100002022-08-05 3:54PM EDT410.000.500.200.550.00-410542.75%
COST220916P004150002022-08-10 3:24PM EDT415.000.410.250.550.00-189741.11%
COST220916P004200002022-08-10 3:12PM EDT420.000.470.450.600.00-4514340.04%
COST220916P004250002022-08-11 10:32AM EDT425.000.580.440.70+0.03+5.45%1327039.39%
COST220916P004300002022-08-09 10:53AM EDT430.000.780.450.720.00-312937.92%
COST220916P004350002022-08-10 3:25PM EDT435.000.660.620.800.00-2412836.94%
COST220916P004400002022-08-11 10:19AM EDT440.000.790.670.87-0.03-3.66%814035.82%
COST220916P004450002022-08-09 9:39AM EDT445.001.100.761.050.00-121635.39%
COST220916P004500002022-08-11 11:27AM EDT450.001.050.961.15+0.05+5.00%651134.29%
COST220916P004550002022-08-10 12:33PM EDT455.001.131.161.27-0.02-1.74%162133.24%
COST220916P004600002022-08-10 11:26AM EDT460.001.301.371.470.00-1338432.52%
COST220916P004650002022-08-11 11:29AM EDT465.001.631.571.70+0.08+5.16%935831.79%
COST220916P004700002022-08-11 11:29AM EDT470.001.891.842.02+0.02+1.07%1937431.26%
COST220916P004750002022-08-11 11:22AM EDT475.002.192.162.34+0.07+3.30%3372230.55%
COST220916P004800002022-08-11 11:22AM EDT480.002.552.522.67+0.14+5.81%3463629.70%
COST220916P004850002022-08-11 11:03AM EDT485.003.062.953.10+0.01+0.33%747829.00%
COST220916P004900002022-08-11 11:06AM EDT490.003.553.453.70+0.20+5.97%4177928.56%
COST220916P004950002022-08-11 11:26AM EDT495.004.054.104.25+0.17+4.38%3841427.77%
COST220916P005000002022-08-11 11:38AM EDT500.004.904.755.00+0.32+6.99%421,41727.22%
COST220916P005050002022-08-11 11:14AM EDT505.005.685.605.85+0.31+5.77%534126.63%
COST220916P005100002022-08-11 11:06AM EDT510.006.756.556.90+0.35+5.47%832726.17%
COST220916P005150002022-08-11 11:00AM EDT515.007.707.808.00-0.17-2.16%1735025.53%
COST220916P005200002022-08-11 11:08AM EDT520.009.259.109.40+0.40+4.52%8638825.11%
COST220916P005250002022-08-11 10:58AM EDT525.0010.6510.5510.90+0.79+8.01%946924.54%
COST220916P005300002022-08-11 10:17AM EDT530.0012.5512.3512.80+0.85+7.26%350924.26%
COST220916P005350002022-08-11 11:35AM EDT535.0014.3014.3014.65+0.35+2.51%788123.58%
COST220916P005400002022-08-11 11:28AM EDT540.0016.2016.7516.95+0.07+0.43%3837523.20%
COST220916P005450002022-08-11 11:38AM EDT545.0019.2019.0519.40+1.69+9.65%1944022.68%
COST220916P005500002022-08-11 10:38AM EDT550.0020.7021.7522.30-0.70-3.27%1418922.45%
COST220916P005550002022-08-11 10:19AM EDT555.0025.0024.7525.40+4.10+19.62%77422.14%
COST220916P005600002022-08-11 10:19AM EDT560.0028.4527.7528.85+3.75+15.18%616122.00%
COST220916P005650002022-08-11 10:38AM EDT565.0030.0031.4032.20+2.05+7.33%184521.27%
COST220916P005700002022-08-10 10:25AM EDT570.0031.3535.3536.300.00-104521.53%
COST220916P005750002022-08-05 11:28AM EDT575.0044.2038.8540.100.00-22020.75%
COST220916P005800002022-08-11 9:51AM EDT580.0041.3043.6044.30+2.60+6.72%22420.40%
COST220916P005850002022-08-09 1:56PM EDT585.0050.4947.4048.750.00-24220.30%
COST220916P005900002022-08-11 11:07AM EDT590.0054.1552.4053.50+2.90+5.66%11620.90%
COST220916P005950002022-08-09 10:39AM EDT595.0056.9056.0558.550.00-42322.49%
COST220916P006000002022-08-10 2:53PM EDT600.0061.4661.2563.150.00-41222.19%
COST220916P006050002022-08-02 1:00PM EDT605.0056.3066.3068.650.00-102825.62%
COST220916P006100002022-07-25 2:41PM EDT610.0082.9570.3072.950.00-1023.70%
COST220916P006150002022-07-11 12:38PM EDT615.00115.7573.3076.750.00-520.00%
COST220916P006200002022-07-11 12:58PM EDT620.00120.4078.6581.850.00-400.00%
COST220916P006250002022-07-08 3:20PM EDT625.00122.4082.0585.850.00-200.00%
COST220916P006300002022-07-11 1:03PM EDT630.00129.8088.2091.850.00-100.00%
COST220916P006400002022-07-01 9:47AM EDT640.00149.8596.65100.200.00-100.00%
COST220916P006450002022-08-01 9:30AM EDT645.00102.39105.35109.050.00--037.48%
COST220916P006700002022-07-14 2:22PM EDT670.00159.40130.25133.550.00--040.80%