Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.28-0.01 (-0.00%)
At close: 04:00PM EST
501.30 -1.98 (-0.39%)
Pre-market: 06:36AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C002500002022-12-19 10:35AM EST250.00212.70228.70232.100.00--50.00%
COST230217C002700002022-12-13 11:58AM EST270.00218.02210.75215.250.00--10.00%
COST230217C003200002023-01-23 12:19PM EST320.00171.840.000.000.00--00.00%
COST230217C003500002023-01-23 12:26PM EST350.00142.110.000.000.00--30.00%
COST230217C003700002023-01-20 2:57PM EST370.00107.730.000.000.00-110.00%
COST230217C003900002023-01-20 2:57PM EST390.0087.940.000.000.00-100.00%
COST230217C004000002023-01-30 1:27PM EST400.00104.220.000.000.00-100.00%
COST230217C004100002022-12-13 10:03AM EST410.0085.9573.2075.150.00-110.00%
COST230217C004150002023-01-05 2:23PM EST415.0042.650.000.000.00--30.00%
COST230217C004200002023-01-03 10:28AM EST420.0041.800.000.000.00-120.00%
COST230217C004250002023-01-27 2:38PM EST425.0081.910.000.000.00-250.00%
COST230217C004300002023-01-27 2:38PM EST430.0076.990.000.000.00-370.00%
COST230217C004350002023-01-18 11:38AM EST435.0049.580.000.000.00-8100.00%
COST230217C004400002023-01-27 1:33PM EST440.0065.750.000.000.00-2170.00%
COST230217C004450002023-01-27 11:19AM EST445.0058.970.000.000.00-150.00%
COST230217C004500002023-01-30 10:01AM EST450.0055.350.000.000.00-1410.00%
COST230217C004550002023-01-27 12:55PM EST455.0051.250.000.000.00-2780.00%
COST230217C004600002023-01-30 1:35PM EST460.0045.290.000.000.00-34320.00%
COST230217C004625002023-01-24 11:18AM EST462.5030.000.000.000.00--50.00%
COST230217C004650002023-01-27 3:25PM EST465.0043.940.000.000.00-11940.00%
COST230217C004675002023-01-25 10:46AM EST467.5024.850.000.000.00--150.00%
COST230217C004700002023-01-30 2:56PM EST470.0035.360.000.000.00-12180.00%
COST230217C004725002023-01-27 10:00AM EST472.5033.850.000.000.00-3870.00%
COST230217C004750002023-01-30 11:41AM EST475.0031.800.000.000.00-13170.00%
COST230217C004775002023-01-27 9:33AM EST477.5026.050.000.000.00-270.00%
COST230217C004800002023-01-30 11:19AM EST480.0028.940.000.000.00-84820.00%
COST230217C004825002023-01-30 3:54PM EST482.5025.800.000.000.00-970.00%
COST230217C004850002023-01-30 12:59PM EST485.0023.350.000.000.00-14620.00%
COST230217C004875002023-01-30 11:55AM EST487.5021.000.000.000.00-300.00%
COST230217C004900002023-01-30 3:25PM EST490.0019.530.000.000.00-188680.00%
COST230217C004925002023-01-30 3:54PM EST492.5018.300.000.000.00-91160.00%
COST230217C004950002023-01-30 12:13PM EST495.0016.340.000.000.00-171,2770.00%
COST230217C005000002023-01-30 3:59PM EST500.0013.220.000.000.00-721,3950.00%
COST230217C005050002023-01-30 3:49PM EST505.0010.750.000.000.00-976250.39%
COST230217C005100002023-01-30 3:56PM EST510.007.900.000.000.00-8901.56%
COST230217C005150002023-01-30 3:59PM EST515.006.080.000.000.00-677003.13%
COST230217C005200002023-01-30 3:55PM EST520.004.320.000.000.00-1657053.13%
COST230217C005250002023-01-30 3:51PM EST525.003.420.000.000.00-566583.13%
COST230217C005300002023-01-30 3:50PM EST530.002.350.000.000.00-1566396.25%
COST230217C005350002023-01-30 3:31PM EST535.001.500.000.000.00-422236.25%
COST230217C005400002023-01-30 3:57PM EST540.001.000.000.000.00-1093,0376.25%
COST230217C005450002023-01-30 3:59PM EST545.000.710.000.000.00-301966.25%
COST230217C005500002023-01-30 3:41PM EST550.000.470.000.000.00-1446616.25%
COST230217C005550002023-01-30 3:41PM EST555.000.320.000.000.00-414612.50%
COST230217C005600002023-01-30 3:58PM EST560.000.210.000.000.00-3919712.50%
COST230217C005650002023-01-26 2:37PM EST565.000.080.000.000.00-13912.50%
COST230217C005700002023-01-30 10:18AM EST570.000.120.000.000.00-108812.50%
COST230217C005750002023-01-30 1:17PM EST575.000.070.000.000.00-1012.50%
COST230217C005800002023-01-24 12:36PM EST580.000.020.000.000.00-4012.50%
COST230217C005850002023-01-27 10:15AM EST585.000.040.000.000.00-1057812.50%
COST230217C005900002023-01-20 11:11AM EST590.000.010.000.000.00-24612.50%
COST230217C005950002023-01-05 9:46AM EST595.000.040.000.000.00-27512.50%
COST230217C006000002023-01-30 11:06AM EST600.000.050.000.000.00-127712.50%
COST230217C006050002023-01-06 3:58PM EST605.000.040.000.000.00-31312.50%
COST230217C006100002023-01-27 1:01PM EST610.000.010.000.000.00-221212.50%
COST230217C006150002022-12-27 12:17PM EST615.000.050.000.200.00-11039.84%
COST230217C006200002023-01-06 12:42PM EST620.000.030.000.000.00-1725.00%
COST230217C006250002023-01-06 10:41AM EST625.000.030.000.000.00-23025.00%
COST230217C006300002023-01-06 10:41AM EST630.000.020.000.000.00-11325.00%
COST230217C006400002023-01-30 9:30AM EST640.000.020.000.000.00-318425.00%
COST230217C006450002022-12-13 12:57PM EST645.000.080.000.020.00--137.50%
COST230217C006500002022-12-08 11:13AM EST650.000.210.000.030.00-1140.04%
COST230217C006600002022-12-15 3:31PM EST660.000.060.000.030.00-1942.19%
COST230217C006650002022-12-06 2:40PM EST665.000.090.000.210.00-1153.22%
COST230217C006750002022-12-09 11:06AM EST675.000.050.000.040.00-101146.48%
COST230217C006950002022-12-07 3:02PM EST695.000.050.000.020.00--1047.66%
COST230217C007000002023-01-26 9:30AM EST700.000.010.000.000.00-51225.00%
COST230217C007200002022-12-01 11:17AM EST720.000.060.000.040.00-101252.34%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P002500002023-01-23 12:23PM EST250.000.010.000.000.00-4819750.00%
COST230217P002550002023-01-23 11:38AM EST255.000.010.000.000.00--950.00%
COST230217P002600002023-01-23 1:00PM EST260.000.010.000.000.00-409050.00%
COST230217P002650002023-01-26 12:30PM EST265.000.010.000.000.00-506350.00%
COST230217P002700002023-01-26 12:31PM EST270.000.010.000.000.00-202650.00%
COST230217P002750002023-01-19 10:04AM EST275.000.020.000.000.00-41250.00%
COST230217P002800002023-01-27 3:20PM EST280.000.020.000.000.00-2050.00%
COST230217P002850002023-01-27 3:20PM EST285.000.020.000.000.00-38050.00%
COST230217P002900002023-01-27 3:19PM EST290.000.020.000.000.00-21250.00%
COST230217P002950002023-01-27 3:19PM EST295.000.030.000.000.00-24050.00%
COST230217P003000002023-01-27 3:19PM EST300.000.030.000.000.00-216150.00%
COST230217P003050002023-01-27 3:19PM EST305.000.030.000.000.00-21250.00%
COST230217P003100002023-01-23 2:15PM EST310.000.020.000.000.00-163050.00%
COST230217P003150002023-01-25 11:43AM EST315.000.010.000.000.00-322350.00%
COST230217P003200002023-01-23 10:23AM EST320.000.030.000.000.00-521450.00%
COST230217P003250002023-01-30 11:58AM EST325.000.020.000.000.00-104750.00%
COST230217P003300002023-01-27 10:06AM EST330.000.010.000.000.00-118550.00%
COST230217P003350002023-01-25 9:50AM EST335.000.030.000.000.00-377525.00%
COST230217P003400002023-01-25 10:22AM EST340.000.040.000.000.00-14725.00%
COST230217P003450002023-01-27 12:39PM EST345.000.020.000.000.00-510225.00%
COST230217P003500002023-01-30 1:08PM EST350.000.020.000.000.00-114825.00%
COST230217P003550002023-01-30 10:28AM EST355.000.030.000.000.00-14925.00%
COST230217P003600002023-01-30 10:29AM EST360.000.030.000.000.00-2512325.00%
COST230217P003650002023-01-30 2:55PM EST365.000.040.000.000.00-1613525.00%
COST230217P003700002023-01-27 3:47PM EST370.000.040.000.000.00-4911225.00%
COST230217P003750002023-01-27 12:24PM EST375.000.050.000.000.00-319725.00%
COST230217P003800002023-01-26 3:57PM EST380.000.120.000.000.00-124025.00%
COST230217P003850002023-01-30 10:01AM EST385.000.080.000.000.00-310925.00%
COST230217P003900002023-01-30 10:42AM EST390.000.100.000.000.00-227025.00%
COST230217P003950002023-01-30 10:00AM EST395.000.170.000.000.00-223825.00%
COST230217P004000002023-01-30 3:22PM EST400.000.140.000.000.00-4248625.00%
COST230217P004050002023-01-30 3:22PM EST405.000.170.000.000.00-318325.00%
COST230217P004100002023-01-30 3:48PM EST410.000.190.000.000.00-11157925.00%
COST230217P004150002023-01-30 1:32PM EST415.000.220.000.000.00-10036712.50%
COST230217P004200002023-01-30 10:53AM EST420.000.280.000.000.00-1851612.50%
COST230217P004250002023-01-30 1:38PM EST425.000.320.000.000.00-40012.50%
COST230217P004300002023-01-30 2:07PM EST430.000.390.000.000.00-3179012.50%
COST230217P004350002023-01-30 3:17PM EST435.000.500.000.000.00-1940712.50%
COST230217P004400002023-01-30 2:23PM EST440.000.610.000.000.00-4952512.50%
COST230217P004450002023-01-30 3:59PM EST445.000.760.000.000.00-5349512.50%
COST230217P004500002023-01-30 3:59PM EST450.000.960.000.000.00-267012.50%
COST230217P004525002023-01-30 1:15PM EST452.501.080.000.000.00-22212.50%
COST230217P004550002023-01-30 1:53PM EST455.001.190.000.000.00-2543412.50%
COST230217P004575002023-01-27 11:26AM EST457.501.240.000.000.00-2116.25%
COST230217P004600002023-01-30 3:57PM EST460.001.510.000.000.00-371,0766.25%
COST230217P004625002023-01-30 3:22PM EST462.501.660.000.000.00-70986.25%
COST230217P004650002023-01-30 3:50PM EST465.001.800.000.000.00-443446.25%
COST230217P004675002023-01-30 9:57AM EST467.502.020.000.000.00-1736.25%
COST230217P004700002023-01-30 3:27PM EST470.002.400.000.000.00-375066.25%
COST230217P004725002023-01-30 3:22PM EST472.502.660.000.000.00-60886.25%
COST230217P004750002023-01-30 3:50PM EST475.002.890.000.000.00-443146.25%
COST230217P004775002023-01-30 1:29PM EST477.503.150.000.000.00-2716.25%
COST230217P004800002023-01-30 3:59PM EST480.003.810.000.000.00-457406.25%
COST230217P004825002023-01-30 10:56AM EST482.504.150.000.000.00-3493.13%
COST230217P004850002023-01-30 3:59PM EST485.004.780.000.000.00-513363.13%
COST230217P004875002023-01-30 3:39PM EST487.505.350.000.000.00-413423.13%
COST230217P004900002023-01-30 3:55PM EST490.006.150.000.000.00-754383.13%
COST230217P004925002023-01-30 3:28PM EST492.507.000.000.000.00-36773.13%
COST230217P004950002023-01-30 3:39PM EST495.007.550.000.000.00-51541.56%
COST230217P005000002023-01-30 3:52PM EST500.009.400.000.000.00-762850.78%
COST230217P005050002023-01-30 3:54PM EST505.0011.600.000.000.00-731130.00%
COST230217P005100002023-01-30 3:54PM EST510.0014.200.000.000.00-20800.00%
COST230217P005150002023-01-30 11:28AM EST515.0017.400.000.000.00-10570.00%
COST230217P005200002023-01-30 3:30PM EST520.0021.400.000.000.00-19720.00%
COST230217P005250002023-01-30 1:20PM EST525.0024.200.000.000.00-790.00%
COST230217P005300002023-01-26 2:52PM EST530.0034.500.000.000.00-2130.00%
COST230217P005350002023-01-26 10:38AM EST535.0042.600.000.000.00-21600.00%
COST230217P005400002023-01-09 11:49AM EST540.0054.750.000.000.00-130.00%
COST230217P005450002022-12-14 3:25PM EST545.0061.0058.6561.800.00-1176.67%
COST230217P005500002023-01-30 10:54AM EST550.0046.800.000.000.00-100.00%
COST230217P005550002022-12-05 3:01PM EST555.0071.3597.00101.800.00--0151.32%
COST230217P005600002022-12-15 3:43PM EST560.0096.7973.6576.850.00-42086.77%
COST230217P005650002022-12-01 10:20AM EST565.0063.45107.10110.600.00--0157.20%
COST230217P005700002022-11-28 1:55PM EST570.0047.01112.80116.250.00--0162.17%
COST230217P005800002022-12-07 10:19AM EST580.0097.3097.0099.500.00-20106.64%
COST230217P005900002022-11-29 11:53AM EST590.0064.98131.80135.200.00-10172.88%
COST230217P006000002022-12-05 9:45AM EST600.00109.19143.95147.050.00-10183.63%
COST230217P006400002023-01-06 12:00PM EST640.00159.290.000.000.00-200.00%
COST230217P006450002023-01-27 9:36AM EST645.00144.200.000.000.00-440.00%
COST230217P006500002023-01-27 9:36AM EST650.00149.200.000.000.00-12120.00%
COST230217P006650002023-01-26 9:36AM EST665.00169.700.000.000.00--10.00%