Singapore markets closed

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
490.49 +1.83 (+0.37%)
Pre-market: 06:45AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C002700002022-12-01 9:48AM EST270.00227.120.000.000.00-220.00%
COST221216C002900002022-09-01 10:43AM EST290.00235.00182.40187.050.00--10.00%
COST221216C003000002022-10-17 2:21PM EST300.00165.00212.10216.700.00-44342.69%
COST221216C003250002022-11-16 1:00PM EST325.00202.000.000.000.00--20.00%
COST221216C003350002022-11-30 11:39AM EST335.00191.640.000.000.00--10.00%
COST221216C003500002022-11-30 2:15PM EST350.00183.500.000.000.00-110.00%
COST221216C003550002022-11-23 9:31AM EST355.00177.550.000.000.00--40.00%
COST221216C003800002022-11-18 1:50PM EST380.00141.310.000.000.00-220.00%
COST221216C003900002022-10-06 8:30AM EST390.00100.1497.90100.550.00-1168.21%
COST221216C004000002022-12-05 12:01PM EST400.0087.100.000.000.00-2220.00%
COST221216C004100002022-10-17 11:18AM EST410.0065.20104.70108.000.00-2013190.44%
COST221216C004200002022-12-02 2:28PM EST420.0074.820.000.000.00-2180.00%
COST221216C004250002022-12-02 3:22PM EST425.0072.550.000.000.00-630.00%
COST221216C004300002022-11-03 9:33AM EST430.0065.2864.6568.100.00-23387.31%
COST221216C004350002022-10-17 11:17AM EST435.0045.8081.6083.500.00--10161.15%
COST221216C004400002022-12-05 11:50AM EST440.0049.950.000.000.00-31330.00%
COST221216C004450002022-12-02 11:22AM EST445.0052.900.000.000.00-220.00%
COST221216C004500002022-12-05 2:41PM EST450.0039.000.000.000.00-31610.00%
COST221216C004550002022-12-01 10:17AM EST455.0051.420.000.000.00-200.00%
COST221216C004600002022-12-05 2:25PM EST460.0031.330.000.000.00-721410.00%
COST221216C004650002022-12-05 10:45AM EST465.0028.100.000.000.00-73510.00%
COST221216C004700002022-12-05 3:01PM EST470.0023.300.000.000.00-176790.00%
COST221216C004750002022-12-05 3:58PM EST475.0022.400.000.000.00-194460.00%
COST221216C004800002022-12-05 12:38PM EST480.0018.390.000.000.00-5400.00%
COST221216C004850002022-12-05 3:56PM EST485.0015.730.000.000.00-1753820.00%
COST221216C004900002022-12-05 3:59PM EST490.0013.450.000.000.00-2756160.39%
COST221216C004950002022-12-05 3:36PM EST495.0010.300.000.000.00-1527931.56%
COST221216C005000002022-12-05 3:57PM EST500.008.700.000.000.00-3521,0663.13%
COST221216C005025002022-12-05 3:24PM EST502.507.080.000.000.00-361363.13%
COST221216C005050002022-12-05 3:55PM EST505.006.800.000.000.00-2717013.13%
COST221216C005075002022-12-05 3:23PM EST507.505.540.000.000.00-1506.25%
COST221216C005100002022-12-05 3:58PM EST510.005.500.000.000.00-3261,0006.25%
COST221216C005125002022-12-05 3:41PM EST512.504.400.000.000.00-453156.25%
COST221216C005150002022-12-05 3:57PM EST515.004.230.000.000.00-3107306.25%
COST221216C005175002022-12-05 3:59PM EST517.503.750.000.000.00-1312436.25%
COST221216C005200002022-12-05 3:58PM EST520.003.250.000.000.00-5108066.25%
COST221216C005225002022-12-05 1:36PM EST522.502.530.000.000.00-212146.25%
COST221216C005250002022-12-05 3:52PM EST525.002.310.000.000.00-18806.25%
COST221216C005275002022-12-05 3:56PM EST527.502.120.000.000.00-3012112.50%
COST221216C005300002022-12-05 3:59PM EST530.001.990.000.000.00-7371,01312.50%
COST221216C005325002022-12-05 2:28PM EST532.501.430.000.000.00-13420012.50%
COST221216C005350002022-12-05 3:46PM EST535.001.320.000.000.00-10869812.50%
COST221216C005375002022-12-05 3:01PM EST537.501.070.000.000.00-12820512.50%
COST221216C005400002022-12-05 3:55PM EST540.001.080.000.000.00-2681,39912.50%
COST221216C005425002022-12-05 9:56AM EST542.500.880.000.000.00-24712.50%
COST221216C005450002022-12-05 3:56PM EST545.000.810.000.000.00-52012.50%
COST221216C005500002022-12-05 3:58PM EST550.000.660.000.000.00-151012.50%
COST221216C005550002022-12-05 3:44PM EST555.000.450.000.000.00-2031712.50%
COST221216C005600002022-12-05 3:59PM EST560.000.400.000.000.00-451,16912.50%
COST221216C005650002022-12-05 2:49PM EST565.000.190.000.000.00-1344012.50%
COST221216C005700002022-12-05 3:44PM EST570.000.210.000.000.00-115012.50%
COST221216C005750002022-12-05 2:20PM EST575.000.150.000.000.00-54025.00%
COST221216C005800002022-12-05 3:58PM EST580.000.150.000.000.00-2235525.00%
COST221216C005850002022-12-05 12:54PM EST585.000.100.000.000.00-223,86125.00%
COST221216C005900002022-12-05 12:34PM EST590.000.080.000.000.00-13025.00%
COST221216C005950002022-12-02 2:28PM EST595.000.090.000.000.00-635025.00%
COST221216C006000002022-12-05 3:44PM EST600.000.040.000.000.00-1051525.00%
COST221216C006050002022-12-05 9:30AM EST605.000.050.000.000.00-15925.00%
COST221216C006100002022-12-05 2:51PM EST610.000.020.000.000.00-1228125.00%
COST221216C006150002022-12-02 1:18PM EST615.000.030.000.000.00-215425.00%
COST221216C006200002022-12-01 9:40AM EST620.000.020.000.000.00-14225.00%
COST221216C006250002022-12-01 3:18PM EST625.000.040.000.000.00-152325.00%
COST221216C006300002022-12-02 9:49AM EST630.000.030.000.000.00-12525.00%
COST221216C006350002022-12-01 3:47PM EST635.000.030.000.000.00-30025.00%
COST221216C006400002022-12-01 12:25PM EST640.000.030.000.000.00-13725.00%
COST221216C006450002022-11-29 11:19AM EST645.000.030.000.000.00-8025.00%
COST221216C006500002022-11-28 2:24PM EST650.000.030.000.000.00-144525.00%
COST221216C006550002022-11-25 10:11AM EST655.000.020.000.000.00-22025.00%
COST221216C006600002022-11-16 10:53AM EST660.000.080.000.000.00-103825.00%
COST221216C006700002022-11-04 11:59AM EST670.000.030.000.040.00-10015559.77%
COST221216C006800002022-10-24 9:18AM EST680.000.110.000.000.00-11550.00%
COST221216C007000002022-10-26 12:07PM EST700.000.010.000.030.00-2065.63%
COST221216C007200002022-09-13 2:21PM EST720.000.280.000.150.00-1781.25%
COST221216C007400002022-08-26 10:16AM EST740.000.350.000.200.00-1188.67%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P002350002022-11-29 3:32PM EST235.000.020.000.000.00-26050.00%
COST221216P002400002022-11-03 12:36PM EST240.000.070.000.040.00-3080131.25%
COST221216P002450002022-10-25 1:59PM EST245.000.100.000.220.00--3149.80%
COST221216P002500002022-11-08 11:49AM EST250.000.040.000.000.00-1750.00%
COST221216P002550002022-11-08 11:41AM EST255.000.050.000.000.00-10050.00%
COST221216P002600002022-10-17 2:49PM EST260.000.320.010.060.00--600123.44%
COST221216P002700002022-11-15 12:30PM EST270.000.030.000.000.00-24950.00%
COST221216P002750002022-11-08 3:47PM EST275.000.100.000.000.00-7850.00%
COST221216P002800002022-11-08 10:31AM EST280.000.100.000.000.00-104250.00%
COST221216P002850002022-11-25 12:00PM EST285.000.020.000.000.00-282250.00%
COST221216P002900002022-11-29 11:46AM EST290.000.020.000.000.00-229050.00%
COST221216P002950002022-11-18 3:53PM EST295.000.030.000.000.00-11750.00%
COST221216P003000002022-12-01 11:49AM EST300.000.020.000.000.00-935850.00%
COST221216P003050002022-12-02 10:20AM EST305.000.030.000.000.00-1050.00%
COST221216P003100002022-12-01 10:25AM EST310.000.030.000.000.00-4514750.00%
COST221216P003150002022-12-02 3:06PM EST315.000.030.000.000.00-710450.00%
COST221216P003200002022-12-05 3:55PM EST320.000.030.000.000.00-45050.00%
COST221216P003250002022-12-02 9:41AM EST325.000.050.000.000.00-110150.00%
COST221216P003300002022-12-05 10:40AM EST330.000.030.000.000.00-6622650.00%
COST221216P003350002022-12-05 9:55AM EST335.000.020.000.000.00-214450.00%
COST221216P003400002022-12-05 2:00PM EST340.000.040.000.000.00-39050.00%
COST221216P003450002022-12-05 3:59PM EST345.000.040.000.000.00-812050.00%
COST221216P003500002022-12-05 9:54AM EST350.000.060.000.000.00-5050.00%
COST221216P003550002022-12-05 11:58AM EST355.000.070.000.000.00-15125.00%
COST221216P003600002022-12-05 12:06PM EST360.000.070.000.000.00-512325.00%
COST221216P003650002022-12-05 11:35AM EST365.000.090.000.000.00-194825.00%
COST221216P003700002022-12-05 3:12PM EST370.000.110.000.000.00-76825.00%
COST221216P003750002022-12-05 1:51PM EST375.000.120.000.000.00-220325.00%
COST221216P003800002022-12-05 2:14PM EST380.000.150.000.000.00-515825.00%
COST221216P003850002022-12-05 3:08PM EST385.000.170.000.000.00-514425.00%
COST221216P003900002022-12-05 1:51PM EST390.000.180.000.000.00-740225.00%
COST221216P003950002022-12-05 3:47PM EST395.000.230.000.000.00-1326425.00%
COST221216P004000002022-12-05 3:48PM EST400.000.310.000.000.00-242025.00%
COST221216P004050002022-12-05 11:25AM EST405.000.340.000.000.00-37325.00%
COST221216P004100002022-12-05 10:31AM EST410.000.540.000.000.00-531725.00%
COST221216P004150002022-12-05 2:45PM EST415.000.640.000.000.00-3817625.00%
COST221216P004200002022-12-05 3:59PM EST420.000.600.000.000.00-5539512.50%
COST221216P004250002022-12-05 3:59PM EST425.000.800.000.000.00-13024512.50%
COST221216P004300002022-12-05 3:59PM EST430.000.970.000.000.00-16263812.50%
COST221216P004350002022-12-05 2:29PM EST435.001.400.000.000.00-6128712.50%
COST221216P004400002022-12-05 2:25PM EST440.001.740.000.000.00-1251,19212.50%
COST221216P004450002022-12-05 3:36PM EST445.002.080.000.000.00-4046812.50%
COST221216P004500002022-12-05 3:58PM EST450.002.510.000.000.00-24995312.50%
COST221216P004550002022-12-05 3:02PM EST455.003.800.000.000.00-876026.25%
COST221216P004600002022-12-05 3:59PM EST460.004.050.000.000.00-2531,0756.25%
COST221216P004650002022-12-05 3:56PM EST465.005.200.000.000.00-5451,1266.25%
COST221216P004700002022-12-05 3:39PM EST470.006.900.000.000.00-3351,8676.25%
COST221216P004750002022-12-05 3:57PM EST475.008.000.000.000.00-1188093.13%
COST221216P004800002022-12-05 3:57PM EST480.009.700.000.000.00-35903.13%
COST221216P004850002022-12-05 3:55PM EST485.0012.080.000.000.00-20300.78%
COST221216P004900002022-12-05 3:58PM EST490.0014.040.000.000.00-8931,0140.00%
COST221216P004950002022-12-05 3:58PM EST495.0016.650.000.000.00-2709170.00%
COST221216P005000002022-12-05 3:58PM EST500.0019.570.000.000.00-1821,0440.00%
COST221216P005025002022-12-05 10:23AM EST502.5023.070.000.000.00-21440.00%
COST221216P005050002022-12-05 3:55PM EST505.0023.150.000.000.00-795770.00%
COST221216P005075002022-12-05 3:37PM EST507.5025.350.000.000.00-8880.00%
COST221216P005100002022-12-05 3:53PM EST510.0027.100.000.000.00-1054450.00%
COST221216P005125002022-12-05 3:51PM EST512.5029.400.000.000.00-6420.00%
COST221216P005150002022-12-05 3:22PM EST515.0032.350.000.000.00-92380.00%
COST221216P005175002022-12-05 9:48AM EST517.5032.400.000.000.00-15180.00%
COST221216P005200002022-12-05 3:35PM EST520.0035.650.000.000.00-756580.00%
COST221216P005225002022-12-02 9:50AM EST522.5028.850.000.000.00-1120.00%
COST221216P005250002022-12-05 3:22PM EST525.0040.850.000.000.00-153710.00%
COST221216P005275002022-12-02 3:27PM EST527.5034.960.000.000.00-700.00%
COST221216P005300002022-12-05 2:32PM EST530.0045.690.000.000.00-554910.00%
COST221216P005325002022-12-02 1:00PM EST532.5041.170.000.000.00-1300.00%
COST221216P005350002022-12-05 3:58PM EST535.0047.930.000.000.00-533900.00%
COST221216P005375002022-12-01 10:59AM EST537.5034.750.000.000.00--100.00%
COST221216P005400002022-12-05 1:39PM EST540.0053.950.000.000.00-52840.00%
COST221216P005425002022-12-01 9:31AM EST542.5030.500.000.000.00--20.00%
COST221216P005450002022-11-29 10:03AM EST545.0022.600.000.000.00-2320.00%
COST221216P005500002022-12-01 10:17AM EST550.0049.500.000.000.00-6520.00%
COST221216P005550002022-12-05 11:10AM EST555.0067.250.000.000.00-200.00%
COST221216P005600002022-11-30 3:50PM EST560.0025.800.000.000.00-4310.00%
COST221216P005650002022-12-05 3:59PM EST565.0077.300.000.000.00-3400.00%
COST221216P005700002022-11-28 2:33PM EST570.0040.600.000.000.00-1120.00%
COST221216P005750002022-09-29 2:16PM EST575.0099.1064.9566.800.00-360.00%
COST221216P005800002022-12-05 9:47AM EST580.0091.110.000.000.00-410.00%
COST221216P005850002022-10-06 11:43AM EST585.0097.7097.30100.750.00-1175.24%
COST221216P005900002022-12-01 1:14PM EST590.0082.200.000.000.00-100.00%
COST221216P006000002022-10-20 1:57PM EST600.00134.8174.9078.400.00-100.00%
COST221216P006050002022-09-20 10:31AM EST605.00107.80133.05136.450.00-30157.64%
COST221216P006150002022-08-30 1:18PM EST615.0093.45137.55140.650.00-10142.19%
COST221216P006200002022-09-23 2:47PM EST620.00152.43140.25143.950.00-10136.66%
COST221216P006250002022-09-21 2:10PM EST625.00122.90148.55151.450.00-10151.78%
COST221216P006300002022-09-09 9:35AM EST630.0098.92159.75163.600.00-10180.43%
COST221216P006400002022-08-25 11:37AM EST640.0097.55171.10175.750.00-10192.84%
COST221216P006500002022-09-12 10:56AM EST650.00111.70173.95178.300.00--0170.53%
COST221216P006550002022-11-15 9:31AM EST655.00131.850.000.000.00-100.00%