Singapore markets close in 2 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
532.20-7.62 (-1.41%)
At close: 04:00PM EDT
536.62 +4.42 (+0.83%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C002500002022-02-25 12:23PM EDT250.00268.85302.50311.150.00-22178.56%
COST221021C002600002022-06-22 10:04AM EDT260.00203.72274.30276.600.00-1198.25%
COST221021C002800002022-06-27 1:23PM EDT280.00205.07242.30245.700.00-110.00%
COST221021C003000002022-07-25 3:20PM EDT300.00228.290.000.000.00-300.00%
COST221021C003100002022-07-25 3:27PM EDT310.00218.880.000.000.00-100.00%
COST221021C003200002022-03-17 2:56PM EDT320.00234.19268.35276.150.00--2199.07%
COST221021C003300002022-07-25 3:18PM EDT330.00198.730.000.000.00-100.00%
COST221021C003400002022-04-27 10:21AM EDT340.00219.50136.30140.250.00--10.00%
COST221021C003450002022-08-08 11:42AM EDT345.00200.300.000.000.00-100.00%
COST221021C003500002022-08-11 9:32AM EDT350.00194.740.000.000.00-300.00%
COST221021C003600002022-07-15 10:00AM EDT360.00166.870.000.000.00-200.00%
COST221021C003700002022-07-14 10:46AM EDT370.00133.100.000.000.00-100.00%
COST221021C003800002022-07-26 10:35AM EDT380.00140.810.000.000.00-200.00%
COST221021C003900002022-08-01 1:41PM EDT390.00160.820.000.000.00-200.00%
COST221021C004000002022-08-02 12:18PM EDT400.00154.000.000.000.00-100.00%
COST221021C004100002022-08-10 12:05PM EDT410.00137.500.000.000.00-100.00%
COST221021C004150002022-07-28 11:15AM EDT415.00119.900.000.000.00-100.00%
COST221021C004200002022-08-11 10:19AM EDT420.00122.210.000.000.00-100.00%
COST221021C004250002022-07-29 10:04AM EDT425.00119.280.000.000.00-100.00%
COST221021C004300002022-08-09 1:22PM EDT430.00111.140.000.000.00-800.00%
COST221021C004350002022-07-15 10:17AM EDT435.0094.820.000.000.00-600.00%
COST221021C004400002022-08-04 12:01PM EDT440.00110.750.000.000.00-100.00%
COST221021C004450002022-08-08 12:09PM EDT445.00102.150.000.000.00-100.00%
COST221021C004500002022-08-11 10:49AM EDT450.0094.690.000.000.00-1000.00%
COST221021C004550002022-08-11 10:42AM EDT455.0090.000.000.000.00-1000.00%
COST221021C004600002022-08-10 3:48PM EDT460.0087.250.000.000.00-300.00%
COST221021C004650002022-08-10 10:19AM EDT465.0086.960.000.000.00-100.00%
COST221021C004700002022-08-09 12:56PM EDT470.0075.950.000.000.00-300.00%
COST221021C004750002022-08-11 2:55PM EDT475.0069.300.000.000.00-300.00%
COST221021C004800002022-08-11 10:19AM EDT480.0067.710.000.000.00-100.00%
COST221021C004850002022-08-10 9:41AM EDT485.0070.570.000.000.00-200.00%
COST221021C004900002022-08-10 12:29PM EDT490.0065.000.000.000.00-100.00%
COST221021C004950002022-08-09 10:24AM EDT495.0056.950.000.000.00-200.00%
COST221021C005000002022-08-11 3:50PM EDT500.0049.000.000.000.00-2800.00%
COST221021C005050002022-08-11 3:50PM EDT505.0044.450.000.000.00-300.00%
COST221021C005100002022-08-11 3:50PM EDT510.0040.950.000.000.00-100.00%
COST221021C005150002022-08-11 11:49AM EDT515.0040.600.000.000.00-300.00%
COST221021C005200002022-08-11 3:57PM EDT520.0034.250.000.000.00-900.00%
COST221021C005250002022-08-10 3:55PM EDT525.0035.750.000.000.00-600.00%
COST221021C005300002022-08-11 3:58PM EDT530.0028.000.000.000.00-1000.00%
COST221021C005350002022-08-11 3:06PM EDT535.0026.890.000.000.00-1300.39%
COST221021C005400002022-08-11 3:06PM EDT540.0024.190.000.000.00-1900.78%
COST221021C005450002022-08-11 3:46PM EDT545.0021.100.000.000.00-501.56%
COST221021C005500002022-08-11 3:58PM EDT550.0017.940.000.000.00-3701.56%
COST221021C005550002022-08-11 11:27AM EDT555.0018.450.000.000.00-701.56%
COST221021C005600002022-08-11 3:48PM EDT560.0014.550.000.000.00-3403.13%
COST221021C005650002022-08-11 3:14PM EDT565.0013.050.000.000.00-5003.13%
COST221021C005700002022-08-11 2:15PM EDT570.0011.500.000.000.00-3403.13%
COST221021C005750002022-08-11 2:15PM EDT575.0010.200.000.000.00-603.13%
COST221021C005800002022-08-11 3:57PM EDT580.007.950.000.000.00-1103.13%
COST221021C005850002022-08-11 1:33PM EDT585.007.790.000.000.00-203.13%
COST221021C005900002022-08-11 2:35PM EDT590.006.330.000.000.00-706.25%
COST221021C005950002022-08-11 3:50PM EDT595.005.000.000.000.00-1306.25%
COST221021C006000002022-08-11 3:58PM EDT600.004.120.000.000.00-4506.25%
COST221021C006050002022-08-11 2:13PM EDT605.003.900.000.000.00-706.25%
COST221021C006100002022-08-11 2:35PM EDT610.003.250.000.000.00-1906.25%
COST221021C006150002022-08-11 3:50PM EDT615.002.500.000.000.00-106.25%
COST221021C006200002022-08-11 10:05AM EDT620.002.640.000.000.00-106.25%
COST221021C006250002022-08-11 2:13PM EDT625.001.900.000.000.00-1006.25%
COST221021C006300002022-08-09 3:11PM EDT630.002.000.000.000.00-106.25%
COST221021C006350002022-08-04 2:08PM EDT635.002.200.000.000.00-106.25%
COST221021C006400002022-08-11 2:33PM EDT640.001.100.000.000.00-406.25%
COST221021C006450002022-08-11 2:51PM EDT645.000.920.000.000.00-506.25%
COST221021C006500002022-08-11 3:58PM EDT650.000.850.000.000.00-106.25%
COST221021C006550002022-08-11 10:28AM EDT655.000.710.000.000.00-1012.50%
COST221021C006600002022-08-11 2:20PM EDT660.000.600.000.000.00-4012.50%
COST221021C006700002022-08-01 12:08PM EDT670.001.030.000.000.00-1012.50%
COST221021C006800002022-08-10 12:01PM EDT680.000.350.000.000.00-1012.50%
COST221021C007000002022-07-19 1:06PM EDT700.000.300.000.000.00-5012.50%
COST221021C007200002022-06-09 9:57AM EDT720.000.480.050.570.00-13032.59%
COST221021C007400002022-07-15 9:32AM EDT740.000.530.000.000.00-2012.50%
COST221021C007600002022-07-27 9:30AM EDT760.000.030.000.000.00-6012.50%
COST221021C007800002022-07-11 9:30AM EDT780.000.030.000.000.00-1612.50%
COST221021C008000002022-07-28 12:31PM EDT800.000.070.000.000.00-13012.50%
COST221021C008200002022-08-09 2:53PM EDT820.000.060.000.000.00-30025.00%
COST221021C008400002022-08-09 9:47AM EDT840.000.080.000.000.00-2025.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P002200002022-08-11 3:48PM EDT220.000.060.000.000.00-14050.00%
COST221021P002300002022-07-13 10:40AM EDT230.000.330.000.000.00-4025.00%
COST221021P002400002022-08-11 11:32AM EDT240.000.070.000.000.00-42025.00%
COST221021P002500002022-08-11 11:30AM EDT250.000.090.000.000.00-77025.00%
COST221021P002600002022-07-27 3:11PM EDT260.000.250.000.000.00-30025.00%
COST221021P002700002022-07-18 9:40AM EDT270.000.300.000.000.00-1025.00%
COST221021P002800002022-07-20 10:47AM EDT280.000.450.000.000.00-2025.00%
COST221021P002900002022-08-01 12:22PM EDT290.000.580.000.000.00-1025.00%
COST221021P003000002022-08-08 10:57AM EDT300.000.340.000.000.00-15025.00%
COST221021P003050002022-08-09 11:05AM EDT305.000.30--0.00---0.00%
COST221021P003100002022-08-01 10:52AM EDT310.000.480.000.000.00-35025.00%
COST221021P003200002022-08-09 11:26AM EDT320.000.550.000.000.00-2025.00%
COST221021P003300002022-08-10 9:36AM EDT330.000.500.000.000.00-1025.00%
COST221021P003400002022-08-10 9:36AM EDT340.000.560.000.000.00-1025.00%
COST221021P003500002022-08-09 10:50AM EDT350.000.890.000.000.00-1025.00%
COST221021P003600002022-08-11 12:57PM EDT360.000.750.000.000.00-41012.50%
COST221021P003650002022-08-09 1:12PM EDT365.001.020.000.000.00-3012.50%
COST221021P003700002022-08-01 11:13AM EDT370.001.200.000.000.00-183012.50%
COST221021P003750002022-08-01 11:12AM EDT375.001.240.000.000.00-2012.50%
COST221021P003800002022-08-09 1:12PM EDT380.001.370.000.000.00-3012.50%
COST221021P003900002022-08-04 10:12AM EDT390.002.350.000.000.00-1012.50%
COST221021P003950002022-07-26 12:42PM EDT395.003.550.000.000.00--012.50%
COST221021P004000002022-08-11 3:06PM EDT400.001.620.000.000.00-27012.50%
COST221021P004050002022-08-05 2:30PM EDT405.001.930.000.000.00-1012.50%
COST221021P004100002022-08-11 10:43AM EDT410.001.740.000.000.00-4012.50%
COST221021P004150002022-08-11 10:43AM EDT415.001.920.000.000.00-4012.50%
COST221021P004200002022-08-11 2:47PM EDT420.002.400.000.000.00-3012.50%
COST221021P004250002022-08-11 3:50PM EDT425.002.670.000.000.00-5012.50%
COST221021P004300002022-08-11 3:51PM EDT430.002.960.000.000.00-11012.50%
COST221021P004350002022-08-11 3:09PM EDT435.003.200.000.000.00-6012.50%
COST221021P004400002022-08-11 3:58PM EDT440.003.620.000.000.00-106.25%
COST221021P004450002022-08-11 3:54PM EDT445.004.000.000.000.00-1206.25%
COST221021P004500002022-08-11 3:59PM EDT450.004.500.000.000.00-6906.25%
COST221021P004550002022-08-11 11:55AM EDT455.004.400.000.000.00-206.25%
COST221021P004600002022-08-11 3:58PM EDT460.005.470.000.000.00-206.25%
COST221021P004650002022-08-11 3:46PM EDT465.005.850.000.000.00-306.25%
COST221021P004700002022-08-11 11:48AM EDT470.006.150.000.000.00-206.25%
COST221021P004750002022-08-10 12:49PM EDT475.006.250.000.000.00-306.25%
COST221021P004800002022-08-11 2:34PM EDT480.008.000.000.000.00-1106.25%
COST221021P004850002022-08-11 1:29PM EDT485.008.300.000.000.00-903.13%
COST221021P004900002022-08-11 1:29PM EDT490.009.200.000.000.00-603.13%
COST221021P004950002022-08-11 2:09PM EDT495.0010.580.000.000.00-503.13%
COST221021P005000002022-08-11 3:52PM EDT500.0012.550.000.000.00-3303.13%
COST221021P005050002022-08-11 2:13PM EDT505.0013.250.000.000.00-1403.13%
COST221021P005100002022-08-11 3:58PM EDT510.0015.490.000.000.00-1001.56%
COST221021P005150002022-08-11 1:55PM EDT515.0015.600.000.000.00-301.56%
COST221021P005200002022-08-11 3:43PM EDT520.0018.200.000.000.00-1601.56%
COST221021P005250002022-08-11 3:58PM EDT525.0020.800.000.000.00-1000.78%
COST221021P005300002022-08-11 3:52PM EDT530.0022.700.000.000.00-2100.20%
COST221021P005350002022-08-11 3:50PM EDT535.0024.550.000.000.00-1200.00%
COST221021P005400002022-08-11 3:50PM EDT540.0027.250.000.000.00-8100.00%
COST221021P005450002022-08-11 9:55AM EDT545.0026.300.000.000.00-100.00%
COST221021P005500002022-08-11 10:19AM EDT550.0029.900.000.000.00-100.00%
COST221021P005550002022-08-10 10:40AM EDT555.0029.900.000.000.00-2100.00%
COST221021P005600002022-08-08 3:10PM EDT560.0035.000.000.000.00-1000.00%
COST221021P005650002022-08-10 9:34AM EDT565.0034.700.000.000.00-100.00%
COST221021P005700002022-08-10 9:34AM EDT570.0037.950.000.000.00-100.00%
COST221021P005750002022-08-11 12:11PM EDT575.0046.050.000.000.00-400.00%
COST221021P005800002022-08-11 3:29PM EDT580.0051.250.000.000.00-200.00%
COST221021P005850002022-08-10 3:27PM EDT585.0052.350.000.000.00-100.00%
COST221021P005900002022-08-11 3:51PM EDT590.0060.750.000.000.00-1300.00%
COST221021P005950002022-08-11 3:13PM EDT595.0064.050.000.000.00-1000.00%
COST221021P006000002022-08-09 3:38PM EDT600.0065.750.000.000.00-4400.00%
COST221021P006050002022-08-04 3:46PM EDT605.0065.950.000.000.00-1100.00%
COST221021P006100002022-08-10 1:26PM EDT610.0070.250.000.000.00-200.00%
COST221021P006150002022-08-10 1:25PM EDT615.0074.750.000.000.00-400.00%
COST221021P006200002022-08-10 1:26PM EDT620.0079.300.000.000.00-200.00%
COST221021P006250002022-08-08 11:17AM EDT625.0081.650.000.000.00-300.00%
COST221021P006300002022-08-01 12:30PM EDT630.0081.500.000.000.00-2900.00%
COST221021P006350002022-07-29 3:17PM EDT635.0095.350.000.000.00-1800.00%
COST221021P006400002022-07-13 1:02PM EDT640.00144.450.000.000.00-100.00%
COST221021P006500002022-08-01 9:56AM EDT650.00101.000.000.000.00-200.00%
COST221021P006600002022-07-11 1:48PM EDT660.00156.25118.35121.850.00-300.00%
COST221021P006800002022-05-06 9:43AM EDT680.00176.40201.75205.450.00-40109.33%
COST221021P007000002022-04-26 3:13PM EDT700.00146.75232.90237.750.00-41127.14%
COST221021P007200002022-04-26 3:15PM EDT720.00167.00252.85256.800.00--0131.29%
COST221021P007400002022-05-31 3:46PM EDT740.00272.14259.15263.750.00-10120.80%
COST221021P008200002022-05-26 12:21PM EDT820.00359.57333.35337.700.00--0129.47%
COST221021P008400002022-05-26 12:21PM EDT840.00379.62353.40357.750.00-20133.01%