Singapore markets open in 7 hours 52 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.02-5.51 (-1.11%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C001600002022-04-05 11:35AM EDT160.00420.00358.65363.000.00-19151.83%
COST230120C001650002022-04-27 3:35PM EDT165.00391.72326.30329.650.00-10180.76%
COST230120C001700002022-04-27 3:35PM EDT170.00386.72322.00324.750.00-141880.33%
COST230120C001750002022-03-01 11:46AM EDT175.00352.00407.95414.650.00-77260.08%
COST230120C001800002022-04-25 9:44AM EDT180.00386.48311.20314.750.00-2374.81%
COST230120C001850002022-03-21 10:38AM EDT185.00377.46414.60420.500.00-10278.56%
COST230120C001900002022-05-11 11:47AM EDT190.00313.54302.25305.200.00-11173.85%
COST230120C001950002021-11-10 7:57AM EDT195.00253.50363.50366.950.00-2417190.05%
COST230120C002000002022-05-05 11:23AM EDT200.00321.01292.65295.500.00-15371.39%
COST230120C002100002022-03-01 11:46AM EDT210.00317.75373.95380.450.00-339217.88%
COST230120C002200002021-12-08 2:17PM EDT220.00309.00315.20323.500.00-144140.25%
COST230120C002300002022-04-25 1:12PM EDT230.00335.30262.45266.650.00-111062.80%
COST230120C002400002022-03-02 11:28AM EDT240.00287.20335.75341.000.00-173178.05%
COST230120C002500002022-05-13 12:29PM EDT250.00252.20244.00247.150.00-120559.24%
COST230120C002600002022-05-10 10:52AM EDT260.00241.00234.50237.400.00-412957.14%
COST230120C002700002022-03-07 2:47PM EDT270.00262.30314.90323.350.00-189168.99%
COST230120C002800002022-05-16 12:54PM EDT280.00218.00214.70218.200.00-115152.52%
COST230120C002900002022-05-17 11:11AM EDT290.00203.70206.55208.90-29.30-12.58%210352.10%
COST230120C002950002022-05-16 3:08PM EDT295.00208.80201.20204.350.00-12550.82%
COST230120C003000002022-05-12 10:24AM EDT300.00205.00196.50200.650.00-122850.78%
COST230120C003050002022-05-12 1:45PM EDT305.00189.95192.30194.750.00-46051.24%
COST230120C003100002022-04-28 3:07PM EDT310.00260.00187.95190.000.00-48750.24%
COST230120C003150002022-05-12 9:30AM EDT315.00182.00182.80185.400.00-19749.46%
COST230120C003200002022-05-12 9:40AM EDT320.00179.05178.10180.950.00-122548.87%
COST230120C003250002022-04-27 1:14PM EDT325.00240.40173.95176.300.00-218948.00%
COST230120C003300002022-05-11 1:47PM EDT330.00170.03169.50172.600.00-134048.33%
COST230120C003350002022-05-09 3:17PM EDT335.00178.50164.60167.100.00-10214146.36%
COST230120C003400002022-04-28 10:43AM EDT340.00216.10160.10163.000.00-912346.13%
COST230120C003450002022-05-09 1:23PM EDT345.00167.76155.70158.450.00-2045.34%
COST230120C003500002022-05-04 10:09AM EDT350.00187.03151.10154.800.00-215345.54%
COST230120C003550002022-05-09 1:25PM EDT355.00160.35146.55150.800.00-113745.28%
COST230120C003600002022-05-09 11:38AM EDT360.00158.50143.00145.850.00-215743.99%
COST230120C003650002022-04-12 1:20PM EDT365.00229.29134.70138.300.00-19339.98%
COST230120C003700002022-05-05 11:37AM EDT370.00162.73133.95137.550.00-211243.05%
COST230120C003750002022-05-06 12:56PM EDT375.00149.95130.55132.300.00-113741.47%
COST230120C003800002022-05-06 10:10AM EDT380.00140.28126.05128.650.00-1042241.43%
COST230120C003850002020-11-30 4:26PM EDT385.0057.320.000.000.00-5270.00%
COST230120C003900002022-05-02 10:38AM EDT390.00163.00117.10121.300.00-132241.13%
COST230120C004000002022-05-17 9:42AM EDT400.00105.50109.80111.80-11.80-10.06%229138.84%
COST230120C004100002022-04-28 2:29PM EDT410.00164.65101.60105.550.00-112139.16%
COST230120C004200002022-05-13 12:50PM EDT420.00100.9093.8096.600.00-146037.18%
COST230120C004300002022-05-11 2:00PM EDT430.0090.5586.8089.000.00-143836.15%
COST230120C004400002022-05-09 3:46PM EDT440.0078.3580.5082.450.00-159635.74%
COST230120C004500002022-05-17 9:31AM EDT450.0070.4073.8075.90-7.79-9.96%127635.15%
COST230120C004600002022-05-17 9:33AM EDT460.0064.5066.1569.15-5.05-7.26%176134.26%
COST230120C004700002022-05-12 2:09PM EDT470.0060.0060.3563.150.00-383333.71%
COST230120C004800002022-05-16 3:47PM EDT480.0058.6955.5557.500.00-148133.21%
COST230120C004900002022-05-17 10:11AM EDT490.0052.0550.2551.10-0.05-0.10%447232.07%
COST230120C005000002022-05-17 12:46PM EDT500.0045.8045.3547.35-3.30-6.72%1674732.41%
COST230120C005100002022-05-17 12:45PM EDT510.0040.9540.8541.75-3.05-6.93%401,11331.41%
COST230120C005200002022-05-17 11:21AM EDT520.0035.0036.2538.20-3.74-9.65%746231.51%
COST230120C005300002022-05-13 3:01PM EDT530.0036.6732.3033.700.00-224330.84%
COST230120C005400002022-05-13 3:24PM EDT540.0033.5528.1029.800.00-331530.36%
COST230120C005500002022-05-17 10:50AM EDT550.0025.0025.6026.85-3.00-10.71%2760130.32%
COST230120C005600002022-05-17 10:44AM EDT560.0022.6022.5023.65-2.30-9.24%258629.94%
COST230120C005700002022-05-17 10:45AM EDT570.0019.6118.8020.90-3.24-14.18%1076329.70%
COST230120C005800002022-05-17 10:55AM EDT580.0017.2516.5018.65-3.27-15.94%6040729.64%
COST230120C006000002022-05-17 12:47PM EDT600.0013.6013.2513.70-1.45-9.63%1641,80128.66%
COST230120C006200002022-05-17 12:45PM EDT620.0010.1210.0510.55-1.43-12.38%451,17728.46%
COST230120C006400002022-05-17 12:29PM EDT640.007.757.007.90-1.16-13.02%643528.12%
COST230120C006600002022-05-17 12:45PM EDT660.005.854.706.15-1.02-14.85%2044828.18%
COST230120C006800002022-05-17 12:35PM EDT680.004.504.354.65-0.60-11.76%1855228.07%
COST230120C007000002022-05-17 12:47PM EDT700.003.503.403.65-0.58-14.22%4384128.24%
COST230120C007200002022-05-16 1:09PM EDT720.003.082.622.790.00-1533828.25%
COST230120C007400002022-05-17 10:10AM EDT740.002.241.832.37-0.71-24.07%518828.84%
COST230120C007600002022-05-16 3:45PM EDT760.002.211.152.250.00-313929.98%
COST230120C007800002022-05-11 11:40AM EDT780.002.310.871.890.00-164530.39%
COST230120C008000002022-05-09 3:03PM EDT800.001.700.651.620.00-1112730.87%
COST230120C008200002022-05-16 10:28AM EDT820.001.200.901.400.00-137431.36%
COST230120C008400002022-05-16 1:19PM EDT840.000.780.381.220.00-111231.85%
COST230120C008600002022-05-12 11:22AM EDT860.000.980.601.100.00-112032.46%
COST230120C008800002022-05-12 11:22AM EDT880.000.850.500.980.00-119832.98%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P001600002022-05-13 9:30AM EDT160.000.550.340.870.00-1091960.55%
COST230120P001650002022-04-29 3:54PM EDT165.000.520.150.920.00-425758.01%
COST230120P001700002022-05-12 10:09AM EDT170.000.890.090.980.00-131356.49%
COST230120P001750002022-04-07 3:07PM EDT175.000.500.300.990.00-5511156.45%
COST230120P001800002022-04-18 12:18PM EDT180.000.500.201.100.00-18555.05%
COST230120P001850002022-05-09 1:34PM EDT185.000.980.271.170.00-113054.42%
COST230120P001900002022-04-18 11:04AM EDT190.000.680.421.230.00-213054.08%
COST230120P001950002021-11-10 7:57AM EDT195.002.140.733.700.00-317161.94%
COST230120P002000002022-05-12 10:05AM EDT200.001.300.701.410.00-5387953.30%
COST230120P002100002022-03-08 10:30AM EDT210.001.990.331.390.00-110952.92%
COST230120P002200002022-04-25 12:46PM EDT220.000.780.811.820.00-510952.65%
COST230120P002300002022-04-25 2:36PM EDT230.001.061.002.060.00-155651.14%
COST230120P002400002022-04-18 1:04PM EDT240.001.051.212.330.00-18349.71%
COST230120P002500002022-05-09 1:33PM EDT250.002.551.462.640.00-128448.35%
COST230120P002600002022-02-24 1:21PM EDT260.003.500.833.150.00-38847.57%
COST230120P002700002022-04-25 9:58AM EDT270.001.702.073.400.00-527445.86%
COST230120P002800002022-05-06 1:24PM EDT280.002.872.423.850.00-532944.67%
COST230120P002900002022-05-12 2:37PM EDT290.004.602.824.050.00-312642.79%
COST230120P002950002022-05-12 9:30AM EDT295.004.553.254.350.00-111242.33%
COST230120P003000002022-05-16 1:37PM EDT300.004.013.204.050.00-251940.47%
COST230120P003050002022-05-17 10:42AM EDT305.004.353.954.25-0.20-4.40%226239.79%
COST230120P003100002022-05-17 10:15AM EDT310.004.504.254.55-1.25-21.74%141539.31%
COST230120P003150002022-05-13 1:58PM EDT315.005.304.254.850.00-137538.79%
COST230120P003200002022-05-12 11:38AM EDT320.006.154.005.350.00-514138.63%
COST230120P003250002022-05-12 11:59AM EDT325.006.975.255.600.00-1012437.96%
COST230120P003300002022-05-10 1:30PM EDT330.006.555.606.000.00-1112937.53%
COST230120P003350002022-05-11 12:55PM EDT335.007.006.006.400.00-517837.06%
COST230120P003400002022-05-13 2:36PM EDT340.007.406.406.750.00-116336.48%
COST230120P003450002022-05-17 10:03AM EDT345.007.576.857.25-2.13-21.96%124836.10%
COST230120P003500002022-05-12 3:15PM EDT350.0010.377.407.800.00-365535.76%
COST230120P003550002022-05-12 1:52PM EDT355.0010.907.908.350.00-321335.37%
COST230120P003600002022-05-17 11:55AM EDT360.009.308.458.90+0.07+0.76%1292234.94%
COST230120P003650002022-05-11 1:11PM EDT365.0010.609.109.550.00-54734.60%
COST230120P003700002022-05-17 10:25AM EDT370.0010.059.7010.20-1.20-10.67%221134.22%
COST230120P003750002022-05-12 1:51PM EDT375.0014.0010.4010.900.00-828033.85%
COST230120P003800002022-05-17 9:50AM EDT380.0012.5011.0511.65+1.00+8.70%131533.50%
COST230120P003850002020-10-19 4:36PM EDT385.0058.0050.8554.100.00--067.60%
COST230120P003900002022-05-17 11:07AM EDT390.0013.8512.7513.40-0.15-1.07%233032.92%
COST230120P004000002022-05-17 12:28PM EDT400.0015.1914.6015.35+0.19+1.27%669632.34%
COST230120P004100002022-05-17 10:47AM EDT410.0017.6516.1017.40+0.19+1.09%1418831.67%
COST230120P004200002022-05-17 11:45AM EDT420.0020.0018.9019.75+0.20+1.01%2848531.07%
COST230120P004300002022-05-17 11:07AM EDT430.0023.1521.0022.35+0.65+2.89%526430.48%
COST230120P004400002022-05-13 1:24PM EDT440.0025.6623.6025.300.00-1355129.96%
COST230120P004500002022-05-17 10:02AM EDT450.0029.2526.5028.40+1.90+6.95%359129.35%
COST230120P004600002022-05-17 12:47PM EDT460.0031.5531.0531.45-0.65-2.02%752728.52%
COST230120P004700002022-05-17 11:02AM EDT470.0036.8034.9035.75+1.55+4.40%4715528.31%
COST230120P004800002022-05-17 11:29AM EDT480.0041.3538.3040.00+2.25+5.75%274427.86%
COST230120P004900002022-05-17 12:16PM EDT490.0045.3043.8046.25+2.35+5.47%259228.44%
COST230120P005000002022-05-17 9:57AM EDT500.0051.5048.7050.45+3.50+7.29%4196227.53%
COST230120P005100002022-05-17 11:27AM EDT510.0056.9052.8054.85+3.75+7.06%21,02526.53%
COST230120P005200002022-05-16 3:56PM EDT520.0061.0058.3561.500.00-565126.72%
COST230120P005300002022-05-12 2:49PM EDT530.0076.0064.4567.150.00-2442126.07%
COST230120P005400002022-05-16 11:53AM EDT540.0072.1170.7072.950.00-121625.27%
COST230120P005500002022-05-13 9:52AM EDT550.0080.3078.2581.050.00-443925.80%
COST230120P005600002022-05-16 9:52AM EDT560.0088.2585.2587.650.00-1017325.10%
COST230120P005700002022-05-17 12:28PM EDT570.0094.3791.2594.10+2.52+2.74%4531524.00%
COST230120P005800002022-05-10 10:41AM EDT580.00107.47100.55102.70+8.72+8.83%2029924.33%
COST230120P006000002022-05-12 10:16AM EDT600.00116.09115.70117.850.00-1619222.52%
COST230120P006200002022-05-06 2:25PM EDT620.00126.70132.65135.000.00-14721.43%
COST230120P006400002022-05-11 3:09PM EDT640.00153.75150.25152.850.00-15419.81%
COST230120P006600002022-05-09 9:49AM EDT660.00165.00169.75172.000.00-33819.34%
COST230120P006800002022-04-07 9:40AM EDT680.00103.57177.25181.300.00-1430.00%
COST230120P007000002022-05-09 2:47PM EDT700.00199.43207.10210.450.00-1350.00%
COST230120P007200002022-03-18 3:31PM EDT720.00165.05135.60141.200.00-660.00%
COST230120P007400002022-04-21 12:04PM EDT740.00147.50246.70250.500.00--20.00%
COST230120P007600002022-04-07 2:33PM EDT760.00160.70254.65258.900.00--10.00%
COST230120P008000002022-04-29 10:51AM EDT800.00246.86306.80310.400.00-500.00%
COST230120P008200002022-03-25 10:14AM EDT820.00265.00247.10251.950.00-110.00%