Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.30-2.00 (-0.42%)
At close: 04:00PM EDT
477.50 -0.80 (-0.17%)
Pre-market: 08:10AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C001600002022-09-15 3:44PM EDT160.00343.170.000.000.00-1100.00%
COST230120C001650002022-04-27 3:35PM EDT165.00391.72304.90309.700.00-1010.00%
COST230120C001700002022-08-22 11:14AM EDT170.00379.05331.90335.950.00-119193.10%
COST230120C001750002022-03-01 11:46AM EDT175.00352.00407.95414.650.00-77414.87%
COST230120C001800002022-04-25 9:44AM EDT180.00386.48260.75264.700.00-230.00%
COST230120C001850002022-03-21 10:38AM EDT185.00377.46414.60420.500.00-10443.47%
COST230120C001900002022-09-23 9:43AM EDT190.00284.600.000.000.00-150.00%
COST230120C001950002022-09-21 3:10PM EDT195.00308.100.000.000.00-24190.00%
COST230120C002000002022-09-15 3:55PM EDT200.00306.000.000.000.00-1520.00%
COST230120C002100002022-08-23 1:13PM EDT210.00333.20276.85280.650.00-239118.19%
COST230120C002200002022-05-27 3:16PM EDT220.00253.45265.50270.200.00-444109.67%
COST230120C002300002022-05-19 2:47PM EDT230.00201.95219.85223.500.00-41100.00%
COST230120C002400002022-05-18 11:23AM EDT240.00196.40213.70217.400.00-1730.00%
COST230120C002500002022-08-23 1:13PM EDT250.00294.00238.30241.550.00-2207100.03%
COST230120C002600002022-09-26 10:52AM EDT260.00221.650.000.000.00-11270.00%
COST230120C002700002022-05-18 12:08PM EDT270.00171.54185.30188.050.00-1880.00%
COST230120C002800002022-07-21 2:31PM EDT280.00252.12276.80279.800.00-1150203.40%
COST230120C002900002022-07-21 2:31PM EDT290.00242.50267.30270.300.00-1101195.71%
COST230120C002950002022-05-16 3:08PM EDT295.00208.80170.65174.500.00-1250.00%
COST230120C003000002022-09-26 11:40AM EDT300.00184.000.000.000.00-12970.00%
COST230120C003050002022-07-20 12:56PM EDT305.00223.55252.85255.450.00-157184.14%
COST230120C003100002022-09-23 12:05PM EDT310.00167.600.000.000.00-2820.00%
COST230120C003150002022-07-25 3:27PM EDT315.00217.38230.75235.200.00-197160.61%
COST230120C003200002022-07-22 3:54PM EDT320.00214.14238.35241.050.00-3222173.51%
COST230120C003250002022-08-08 2:58PM EDT325.00221.62207.75210.450.00-20189134.59%
COST230120C003300002022-07-29 10:28AM EDT330.00214.73205.20209.800.00-7315136.15%
COST230120C003350002022-09-27 3:08PM EDT335.00150.490.000.000.00-1970.00%
COST230120C003400002022-08-23 1:07PM EDT340.00206.90152.80154.850.00-213068.11%
COST230120C003450002022-07-29 3:11PM EDT345.00203.20191.90195.500.00-166128.55%
COST230120C003500002022-09-22 2:24PM EDT350.00143.450.000.000.00-121360.00%
COST230120C003550002022-09-07 10:25AM EDT355.00176.150.000.000.00-11310.00%
COST230120C003600002022-09-22 2:46PM EDT360.00134.270.000.000.00-11530.00%
COST230120C003650002022-07-11 11:08AM EDT365.00145.00180.25184.550.00-10105127.47%
COST230120C003700002022-09-22 11:20AM EDT370.00125.450.000.000.00-11090.00%
COST230120C003750002022-09-09 1:31PM EDT375.00167.750.000.000.00-11350.00%
COST230120C003800002022-09-12 12:15PM EDT380.00168.250.000.000.00-74040.00%
COST230120C003850002022-09-26 2:29PM EDT385.00105.900.000.000.00-350.00%
COST230120C003900002022-09-21 3:10PM EDT390.00121.200.000.000.00-13200.00%
COST230120C003950002022-08-22 2:16PM EDT395.00161.00109.30112.000.00-1561.88%
COST230120C004000002022-09-26 9:55AM EDT400.0087.450.000.000.00-63160.00%
COST230120C004050002022-09-26 12:28PM EDT405.0086.600.000.000.00-160.00%
COST230120C004100002022-09-06 10:58AM EDT410.00122.200.000.000.00-61550.00%
COST230120C004150002022-09-23 2:56PM EDT415.0068.400.000.000.00-160.00%
COST230120C004200002022-09-20 2:48PM EDT420.0092.000.000.000.00-23950.00%
COST230120C004250002022-09-23 2:46PM EDT425.0062.250.000.000.00-32660.00%
COST230120C004300002022-09-26 2:17PM EDT430.0070.700.000.000.00-24700.00%
COST230120C004350002022-09-16 2:55PM EDT435.0086.450.000.000.00-1140.00%
COST230120C004400002022-09-27 11:22AM EDT440.0063.020.000.000.00-27020.00%
COST230120C004450002022-09-14 9:50AM EDT445.0082.240.000.000.00-1170.00%
COST230120C004500002022-09-27 3:09PM EDT450.0054.050.000.000.00-73360.00%
COST230120C004550002022-09-26 3:53PM EDT455.0054.300.000.000.00-1980.00%
COST230120C004600002022-09-26 3:44PM EDT460.0049.600.000.000.00-55090.00%
COST230120C004650002022-09-23 3:54PM EDT465.0036.850.000.000.00-3830.00%
COST230120C004700002022-09-27 2:39PM EDT470.0043.000.000.000.00-49620.00%
COST230120C004750002022-09-26 9:56AM EDT475.0035.000.000.000.00-102020.00%
COST230120C004800002022-09-27 3:56PM EDT480.0035.500.000.000.00-547720.20%
COST230120C004850002022-09-27 11:44AM EDT485.0034.170.000.000.00-12100.78%
COST230120C004900002022-09-27 11:56AM EDT490.0031.020.000.000.00-185840.78%
COST230120C004950002022-09-27 11:23AM EDT495.0028.800.000.000.00-5931.56%
COST230120C005000002022-09-27 2:54PM EDT500.0027.350.000.000.00-1481,1031.56%
COST230120C005050002022-09-27 2:49PM EDT505.0025.200.000.000.00-91971.56%
COST230120C005100002022-09-27 2:40PM EDT510.0022.680.000.000.00-31,0243.13%
COST230120C005150002022-09-27 2:49PM EDT515.0021.190.000.000.00-43413.13%
COST230120C005200002022-09-27 1:40PM EDT520.0018.000.000.000.00-38133.13%
COST230120C005250002022-09-27 3:09PM EDT525.0016.780.000.000.00-43113.13%
COST230120C005300002022-09-27 3:17PM EDT530.0015.300.000.000.00-105543.13%
COST230120C005350002022-09-27 9:45AM EDT535.0016.200.000.000.00-32883.13%
COST230120C005400002022-09-27 10:02AM EDT540.0013.660.000.000.00-14863.13%
COST230120C005450002022-09-27 2:03PM EDT545.0011.500.000.000.00-201056.25%
COST230120C005500002022-09-27 2:10PM EDT550.0010.200.000.000.00-521,1746.25%
COST230120C005550002022-09-27 12:54PM EDT555.009.490.000.000.00-21946.25%
COST230120C005600002022-09-27 12:49PM EDT560.008.300.000.000.00-336266.25%
COST230120C005650002022-09-27 12:54PM EDT565.007.550.000.000.00-31996.25%
COST230120C005700002022-09-27 12:54PM EDT570.006.770.000.000.00-88206.25%
COST230120C005750002022-09-27 2:15PM EDT575.005.950.000.000.00-22126.25%
COST230120C005800002022-09-27 2:25PM EDT580.005.350.000.000.00-105056.25%
COST230120C005850002022-09-23 9:32AM EDT585.004.900.000.000.00-16386.25%
COST230120C005900002022-09-27 3:39PM EDT590.003.950.000.000.00-31476.25%
COST230120C005950002022-09-27 3:48PM EDT595.003.500.000.000.00-95406.25%
COST230120C006000002022-09-27 3:59PM EDT600.003.150.000.000.00-482,3076.25%
COST230120C006050002022-09-27 12:11PM EDT605.002.790.000.000.00-591106.25%
COST230120C006100002022-09-27 12:50PM EDT610.002.560.000.000.00-11186.25%
COST230120C006150002022-09-26 10:58AM EDT615.002.080.000.000.00-81756.25%
COST230120C006200002022-09-27 3:43PM EDT620.001.880.000.000.00-161,37112.50%
COST230120C006400002022-09-27 2:11PM EDT640.001.260.000.000.00-131,18012.50%
COST230120C006600002022-09-27 9:32AM EDT660.000.880.000.000.00-199512.50%
COST230120C006800002022-09-27 11:47AM EDT680.000.410.000.000.00-257412.50%
COST230120C007000002022-09-26 11:56AM EDT700.000.250.000.000.00-251,14212.50%
COST230120C007200002022-09-27 12:22PM EDT720.000.180.000.000.00-440712.50%
COST230120C007400002022-09-20 3:40PM EDT740.000.240.000.000.00-520912.50%
COST230120C007600002022-09-27 10:09AM EDT760.000.100.000.000.00-228712.50%
COST230120C007800002022-09-26 12:39PM EDT780.000.070.000.000.00-24712.50%
COST230120C008000002022-09-27 10:00AM EDT800.000.020.000.000.00-221612.50%
COST230120C008200002022-09-12 9:30AM EDT820.000.130.000.000.00-423712.50%
COST230120C008400002022-09-26 10:09AM EDT840.000.070.000.000.00-1018825.00%
COST230120C008600002022-09-27 10:09AM EDT860.000.030.000.000.00-18925.00%
COST230120C008800002022-09-20 1:03PM EDT880.000.050.000.000.00-2319225.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P001600002022-09-26 12:24PM EDT160.000.090.000.000.00-111,33050.00%
COST230120P001650002022-09-26 12:41PM EDT165.000.080.000.000.00-229825.00%
COST230120P001700002022-09-26 12:41PM EDT170.000.110.000.000.00-229525.00%
COST230120P001750002022-09-26 1:24PM EDT175.000.130.000.000.00-714725.00%
COST230120P001800002022-09-27 11:37AM EDT180.000.140.000.000.00-211425.00%
COST230120P001850002022-09-27 11:37AM EDT185.000.170.000.000.00-28825.00%
COST230120P001900002022-09-27 11:37AM EDT190.000.190.000.000.00-213525.00%
COST230120P001950002022-09-16 3:42PM EDT195.000.200.000.000.00-217625.00%
COST230120P002000002022-09-26 3:56PM EDT200.000.220.000.000.00-171,72425.00%
COST230120P002100002022-09-23 1:51PM EDT210.000.320.000.000.00-119525.00%
COST230120P002200002022-09-22 1:40PM EDT220.000.400.000.000.00-3015125.00%
COST230120P002300002022-09-27 2:37PM EDT230.000.500.000.000.00-117125.00%
COST230120P002400002022-09-20 3:56PM EDT240.000.520.000.000.00-17125.00%
COST230120P002500002022-09-27 12:02PM EDT250.000.700.000.000.00-134325.00%
COST230120P002600002022-09-26 10:07AM EDT260.000.830.000.000.00-39625.00%
COST230120P002700002022-09-26 1:19PM EDT270.001.080.000.000.00-133925.00%
COST230120P002800002022-09-23 1:51PM EDT280.001.450.000.000.00-656025.00%
COST230120P002900002022-09-23 10:35AM EDT290.001.600.000.000.00-120612.50%
COST230120P002950002022-09-27 12:12PM EDT295.001.650.000.000.00-113312.50%
COST230120P003000002022-09-27 3:55PM EDT300.001.770.000.000.00-101,09412.50%
COST230120P003050002022-09-26 10:16AM EDT305.001.870.000.000.00-226912.50%
COST230120P003100002022-09-23 9:36AM EDT310.002.310.000.000.00-343912.50%
COST230120P003150002022-09-26 2:21PM EDT315.002.230.000.000.00-544912.50%
COST230120P003200002022-09-27 12:51PM EDT320.002.610.000.000.00-315712.50%
COST230120P003250002022-09-26 9:46AM EDT325.002.760.000.000.00-113812.50%
COST230120P003300002022-09-26 3:10PM EDT330.002.790.000.000.00-332312.50%
COST230120P003350002022-09-27 1:02PM EDT335.003.300.000.000.00-217412.50%
COST230120P003400002022-09-27 11:22AM EDT340.003.300.000.000.00-418212.50%
COST230120P003450002022-09-23 1:34PM EDT345.004.400.000.000.00-526012.50%
COST230120P003500002022-09-27 2:08PM EDT350.004.250.000.000.00-377712.50%
COST230120P003550002022-09-27 2:00PM EDT355.004.650.000.000.00-223912.50%
COST230120P003600002022-09-27 3:29PM EDT360.004.950.000.000.00-11,18312.50%
COST230120P003650002022-09-27 3:06PM EDT365.005.350.000.000.00-3128912.50%
COST230120P003700002022-09-27 3:32PM EDT370.005.950.000.000.00-2329012.50%
COST230120P003750002022-09-27 12:59PM EDT375.006.200.000.000.00-13336.25%
COST230120P003800002022-09-27 3:30PM EDT380.006.900.000.000.00-325996.25%
COST230120P003850002022-09-23 3:40PM EDT385.008.700.000.000.00-71086.25%
COST230120P003900002022-09-27 3:31PM EDT390.008.250.000.000.00-64856.25%
COST230120P003950002022-09-26 10:17AM EDT395.008.380.000.000.00-1012906.25%
COST230120P004000002022-09-27 3:16PM EDT400.009.450.000.000.00-391,9146.25%
COST230120P004050002022-09-26 3:54PM EDT405.009.400.000.000.00-7816.25%
COST230120P004100002022-09-27 3:30PM EDT410.0011.350.000.000.00-84356.25%
COST230120P004150002022-09-27 3:30PM EDT415.0012.300.000.000.00-88776.25%
COST230120P004200002022-09-27 12:59PM EDT420.0012.980.000.000.00-51,0686.25%
COST230120P004250002022-09-27 2:10PM EDT425.0014.510.000.000.00-396153.13%
COST230120P004300002022-09-27 3:01PM EDT430.0015.350.000.000.00-264003.13%
COST230120P004350002022-09-27 3:30PM EDT435.0017.000.000.000.00-122793.13%
COST230120P004400002022-09-27 12:19PM EDT440.0019.000.000.000.00-106813.13%
COST230120P004450002022-09-27 3:01PM EDT445.0019.300.000.000.00-51613.13%
COST230120P004500002022-09-27 11:16AM EDT450.0019.530.000.000.00-251,2663.13%
COST230120P004550002022-09-26 2:01PM EDT455.0022.350.000.000.00-81971.56%
COST230120P004600002022-09-27 3:01PM EDT460.0024.350.000.000.00-118361.56%
COST230120P004650002022-09-27 12:55PM EDT465.0026.400.000.000.00-54851.56%
COST230120P004700002022-09-27 12:19PM EDT470.0029.600.000.000.00-111,1340.78%
COST230120P004750002022-09-27 12:29PM EDT475.0031.000.000.000.00-34370.39%
COST230120P004800002022-09-27 2:47PM EDT480.0032.250.000.000.00-639760.00%
COST230120P004850002022-09-27 2:11PM EDT485.0035.650.000.000.00-73670.00%
COST230120P004900002022-09-27 12:45PM EDT490.0038.100.000.000.00-38600.00%
COST230120P004950002022-09-27 3:57PM EDT495.0040.250.000.000.00-75050.00%
COST230120P005000002022-09-27 1:30PM EDT500.0044.130.000.000.00-571,3810.00%
COST230120P005050002022-09-26 12:25PM EDT505.0046.300.000.000.00-27410.00%
COST230120P005100002022-09-27 3:46PM EDT510.0049.750.000.000.00-71,9310.00%
COST230120P005150002022-09-26 10:50AM EDT515.0051.650.000.000.00-23440.00%
COST230120P005200002022-09-27 3:06PM EDT520.0055.070.000.000.00-11,2430.00%
COST230120P005250002022-09-27 10:00AM EDT525.0054.500.000.000.00-111790.00%
COST230120P005300002022-09-26 3:55PM EDT530.0060.000.000.000.00-103720.00%
COST230120P005350002022-09-27 2:39PM EDT535.0065.500.000.000.00-102320.00%
COST230120P005400002022-09-27 12:55PM EDT540.0069.650.000.000.00-58600.00%
COST230120P005450002022-09-22 9:38AM EDT545.0066.000.000.000.00-32640.00%
COST230120P005500002022-09-23 1:06PM EDT550.0083.730.000.000.00-36400.00%
COST230120P005550002022-09-16 1:20PM EDT555.0065.550.000.000.00-1680.00%
COST230120P005600002022-09-27 10:42AM EDT560.0082.150.000.000.00-22240.00%
COST230120P005650002022-09-26 11:05AM EDT565.0088.750.000.000.00-8540.00%
COST230120P005700002022-09-23 3:16PM EDT570.00105.000.000.000.00-82730.00%
COST230120P005750002022-09-27 3:49PM EDT575.0099.750.000.000.00-1300.00%
COST230120P005800002022-09-27 9:33AM EDT580.0096.800.000.000.00-22970.00%
COST230120P005850002022-09-20 3:14PM EDT585.0091.280.000.000.00-20550.00%
COST230120P005900002022-09-15 3:07PM EDT590.0092.400.000.000.00-4610.00%
COST230120P005950002022-09-23 3:08PM EDT595.00129.000.000.000.00-1190.00%
COST230120P006000002022-09-23 11:31AM EDT600.00126.200.000.000.00-92620.00%
COST230120P006050002022-09-19 11:31AM EDT605.00105.350.000.000.00-1430.00%
COST230120P006100002022-09-14 10:18AM EDT610.00102.950.000.000.00-1630.00%
COST230120P006150002022-09-15 11:46AM EDT615.00113.100.000.000.00-1780.00%
COST230120P006200002022-09-23 2:21PM EDT620.00155.980.000.000.00-21040.00%
COST230120P006400002022-09-09 3:20PM EDT640.00105.840.000.000.00-160.00%
COST230120P006600002022-09-27 10:53AM EDT660.00176.230.000.000.00-1250.00%
COST230120P006800002022-09-27 10:53AM EDT680.00196.210.000.000.00-1130.00%
COST230120P007000002022-08-09 10:31AM EDT700.00161.25169.75173.400.00-40510.00%
COST230120P007200002022-03-18 3:31PM EDT720.00165.05135.60141.200.00-660.00%
COST230120P007400002022-04-21 12:04PM EDT740.00147.50321.30325.900.00--0121.33%
COST230120P007600002022-04-07 2:33PM EDT760.00160.70254.65258.900.00--10.00%
COST230120P008000002022-04-29 10:51AM EDT800.00246.86327.25331.750.00-5064.64%
COST230120P008200002022-03-25 10:14AM EDT820.00265.00247.10251.950.00-110.00%
COST230120P008600002022-08-01 11:21AM EDT860.00312.05337.15340.900.00-400.00%