Singapore markets close in 4 hours 39 minutes

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
489.20 +0.54 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230317C002300002022-11-30 11:35AM EST230.00298.50259.05263.350.00--383.02%
COST230317C002400002022-10-28 10:18AM EST240.00269.42294.50298.700.00-50195.57%
COST230317C002900002022-10-24 1:02PM EST290.00207.93246.25250.750.00--2160.09%
COST230317C003000002022-11-17 3:07PM EST300.00223.15190.85195.100.00-1664.09%
COST230317C003150002022-10-25 12:14PM EST315.00186.93221.90226.500.00--1144.31%
COST230317C003200002022-09-28 10:20AM EST320.00173.90195.00199.100.00--1106.40%
COST230317C003250002022-09-20 11:28AM EST325.00181.75149.25153.650.00--10.00%
COST230317C003300002022-12-01 12:40PM EST330.00180.99162.00166.600.00--1057.55%
COST230317C003450002022-09-07 1:30PM EST345.00192.30136.45138.400.00--30.00%
COST230317C003500002022-12-01 12:40PM EST350.00161.87142.85146.700.00-101151.88%
COST230317C003550002022-10-11 10:58AM EST355.00130.10155.50158.950.00-1881.50%
COST230317C003600002022-11-29 3:46PM EST360.00177.85133.65137.000.00-101453.35%
COST230317C003650002022-09-27 8:49AM EST365.00133.550.000.000.00-230.00%
COST230317C003700002022-10-05 11:47AM EST370.00122.60119.90122.700.00-3340.23%
COST230317C003750002022-09-27 12:01PM EST375.00118.35132.40135.600.00-2567.80%
COST230317C003800002022-11-29 3:46PM EST380.00158.66115.10119.200.00-101550.33%
COST230317C003900002022-10-17 9:50AM EST390.0092.00132.60135.050.00--381.15%
COST230317C004000002022-12-02 9:38AM EST400.00107.0097.20100.050.00-72944.52%
COST230317C004100002022-11-15 11:43AM EST410.00129.3488.8091.500.00-12643.05%
COST230317C004200002022-11-23 11:09AM EST420.00125.1180.3082.750.00-11341.09%
COST230317C004300002022-11-23 11:09AM EST430.00116.1872.1574.450.00-1339.51%
COST230317C004400002022-12-01 1:41PM EST440.0081.1564.6567.400.00-152339.15%
COST230317C004500002022-12-02 1:27PM EST450.0058.2957.3059.30-3.71-5.98%24037.24%
COST230317C004600002022-11-30 2:05PM EST460.0087.0049.5051.850.00-17335.75%
COST230317C004700002022-12-05 11:15AM EST470.0044.0044.0545.45-5.40-10.93%612235.01%
COST230317C004800002022-12-02 11:18AM EST480.0036.6038.1038.85-5.36-12.77%19033.66%
COST230317C004900002022-12-05 2:13PM EST490.0031.9232.3533.15-4.28-11.82%1113732.80%
COST230317C005000002022-12-05 1:38PM EST500.0026.5227.2027.75-4.18-13.62%1824131.79%
COST230317C005100002022-12-05 3:58PM EST510.0022.7022.6523.15-3.35-12.86%1939831.10%
COST230317C005200002022-12-05 1:00PM EST520.0018.0018.5519.15-2.95-14.08%1623330.54%
COST230317C005300002022-12-05 2:10PM EST530.0014.6515.0015.65-2.90-16.52%338830.01%
COST230317C005400002022-12-05 3:50PM EST540.0011.7712.0512.60-2.43-17.11%10412829.47%
COST230317C005500002022-12-05 3:49PM EST550.009.389.5010.00-1.92-16.99%7221928.96%
COST230317C005600002022-12-05 3:49PM EST560.007.437.457.90-1.63-17.99%1516728.58%
COST230317C005700002022-12-05 12:11PM EST570.005.555.906.30-1.60-22.38%531828.43%
COST230317C005800002022-12-05 3:15PM EST580.004.404.604.85-1.15-20.72%526228.07%
COST230317C005900002022-12-05 10:46AM EST590.003.353.553.80-1.10-24.72%111427.95%
COST230317C006000002022-12-05 3:59PM EST600.002.802.722.93-0.45-13.85%2137627.79%
COST230317C006200002022-12-05 2:02PM EST620.001.561.591.76-0.57-26.76%1515227.70%
COST230317C006400002022-12-02 3:34PM EST640.001.140.931.070.00-110827.80%
COST230317C006600002022-12-02 10:26AM EST660.000.740.530.650.00-966427.95%
COST230317C006800002022-12-02 10:27AM EST680.000.490.250.430.00-65628.48%
COST230317C007000002022-12-05 9:30AM EST700.000.260.120.46-0.14-35.00%15030.85%
COST230317C007200002022-10-17 12:32PM EST720.000.340.520.620.00-21034.25%
COST230317C007400002022-12-01 1:32PM EST740.000.170.000.300.00-21232.96%
COST230317C007600002022-12-01 9:35AM EST760.000.200.000.430.00-192436.35%
COST230317C007800002022-12-01 10:24AM EST780.000.100.000.220.00-1135.21%
COST230317C008000002022-11-15 1:19PM EST800.000.150.000.210.00-1736.62%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230317P002300002022-12-05 12:25PM EST230.000.270.190.61-0.06-18.18%531962.01%
COST230317P002400002022-11-17 10:39AM EST240.000.480.260.680.00-414660.06%
COST230317P002500002022-12-05 10:04AM EST250.000.510.400.83+0.17+50.00%24859.08%
COST230317P002600002022-12-01 11:08AM EST260.000.520.490.810.00-11356.40%
COST230317P002700002022-12-02 12:42PM EST270.000.640.471.120.00-34154.98%
COST230317P002800002022-12-05 2:05PM EST280.000.780.730.98-0.02-2.50%211552.55%
COST230317P002900002022-11-30 11:10AM EST290.000.690.861.230.00-41951.25%
COST230317P003000002022-12-05 3:21PM EST300.001.121.061.13+0.07+6.67%27948.95%
COST230317P003050002022-12-01 3:56PM EST305.001.081.161.230.00-56548.21%
COST230317P003100002022-12-01 3:58PM EST310.001.161.241.340.00-33347.47%
COST230317P003150002022-12-02 9:50AM EST315.001.391.351.460.00-6846.75%
COST230317P003200002022-12-05 12:43PM EST320.001.581.481.580.00-31846.00%
COST230317P003250002022-12-02 10:54AM EST325.001.671.611.720.00-11545.29%
COST230317P003300002022-12-05 11:34AM EST330.001.801.761.87+0.64+55.17%202944.58%
COST230317P003350002022-10-14 12:04PM EST335.006.221.982.120.00-2744.26%
COST230317P003400002022-12-05 12:42PM EST340.002.182.102.22+0.16+7.92%51443.23%
COST230317P003450002022-11-15 2:56PM EST345.002.002.252.410.00-515242.54%
COST230317P003500002022-12-05 1:51PM EST350.002.592.462.62+0.05+1.97%37941.86%
COST230317P003550002022-11-30 1:58PM EST355.001.692.692.860.00-1741.23%
COST230317P003600002022-12-05 11:23AM EST360.003.072.943.15+0.40+14.98%25040.70%
COST230317P003650002022-12-02 2:17PM EST365.003.253.203.400.00-11339.98%
COST230317P003700002022-12-02 9:40AM EST370.003.553.503.700.00-316539.34%
COST230317P003750002022-12-05 10:46AM EST375.004.003.854.05+0.22+5.82%126638.77%
COST230317P003800002022-12-05 12:33PM EST380.004.294.204.40+0.14+3.37%314538.14%
COST230317P003900002022-12-02 12:29PM EST390.004.955.005.250.00-614536.99%
COST230317P004000002022-12-05 3:58PM EST400.006.005.956.25+0.35+6.19%5437435.86%
COST230317P004100002022-12-05 10:59AM EST410.007.387.157.40+0.38+5.43%110834.70%
COST230317P004200002022-12-05 1:43PM EST420.008.808.558.85+0.70+8.64%1342333.70%
COST230317P004300002022-12-05 1:43PM EST430.0010.5010.2010.55+2.05+24.26%468732.70%
COST230317P004400002022-12-05 1:43PM EST440.0012.5512.1012.90+1.13+9.89%209632.15%
COST230317P004500002022-12-05 2:28PM EST450.0015.5014.3515.15+2.05+15.24%6529831.06%
COST230317P004600002022-12-05 2:11PM EST460.0018.1017.2017.90+1.69+10.30%1017730.12%
COST230317P004700002022-12-05 2:28PM EST470.0021.7719.8021.00+2.17+11.07%928229.11%
COST230317P004800002022-12-05 3:48PM EST480.0025.0024.1024.70+2.01+8.74%2730428.25%
COST230317P004900002022-12-05 3:55PM EST490.0028.9228.3029.00+2.42+9.13%2228527.48%
COST230317P005000002022-12-05 3:13PM EST500.0034.8033.2033.80+3.10+9.78%2438526.66%
COST230317P005100002022-12-05 2:37PM EST510.0040.6038.4039.35+4.80+13.41%815126.02%
COST230317P005200002022-12-05 2:20PM EST520.0046.2544.0045.80+5.20+12.67%1170125.72%
COST230317P005300002022-12-05 1:52PM EST530.0052.7150.6552.70+11.06+26.55%329125.34%
COST230317P005400002022-12-01 10:32AM EST540.0050.6657.6559.850.00-24824.65%
COST230317P005500002022-12-02 12:58PM EST550.0063.0065.1067.450.00-23023.86%
COST230317P005600002022-12-02 3:17PM EST560.0068.4573.3076.350.00-1824.38%
COST230317P005700002022-11-23 2:31PM EST570.0048.6482.6085.250.00-22424.51%
COST230317P005800002022-11-11 2:11PM EST580.0073.5591.2594.400.00-22124.70%
COST230317P005900002022-12-05 9:45AM EST590.0099.81100.15103.95+1.98+2.02%1325.42%
COST230317P006000002022-12-01 3:06PM EST600.0096.14109.15113.750.00-1826.56%
COST230317P006200002022-09-29 12:36PM EST620.00142.63108.80112.200.00--520.00%
COST230317P006400002022-09-29 12:33PM EST640.00162.48127.60131.050.00--00.00%
COST230317P006600002022-09-29 12:33PM EST660.00182.42147.60150.950.00--00.00%
COST230317P007000002022-09-29 12:57PM EST700.00222.08187.50191.050.00--00.00%
COST230317P007200002022-09-29 12:36PM EST720.00241.78207.45211.650.00--00.00%
COST230317P007400002022-09-29 12:35PM EST740.00261.43227.45231.150.00--00.00%
COST230317P007600002022-09-29 12:57PM EST760.00281.65247.45251.000.00--00.00%
COST230317P007800002022-09-29 12:57PM EST780.00302.10267.45271.650.00--00.00%
COST230317P008000002022-09-29 12:30PM EST800.00322.09287.40291.650.00--00.00%