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
490.76 +2.10 (+0.43%)
Pre-market: 06:56AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230421C002400002022-11-15 2:58PM EST240.00293.340.000.000.00-110.00%
COST230421C002800002022-08-23 12:15PM EST280.00267.95212.40216.050.00-12665.63%
COST230421C003000002022-08-23 2:29PM EST300.00250.20194.00198.450.00-17963.93%
COST230421C003100002022-08-23 12:14PM EST310.00239.35184.70188.200.00-2161.01%
COST230421C003200002022-10-25 12:15PM EST320.00184.08219.15223.750.00-14124.67%
COST230421C003500002022-10-31 9:15AM EST350.00163.950.000.000.00-230.00%
COST230421C003550002022-09-27 1:07PM EST355.00138.35152.70155.450.00--166.08%
COST230421C003600002022-11-21 3:57PM EST360.00172.700.000.000.00-160.00%
COST230421C003700002022-09-27 1:55PM EST370.00127.25140.80143.250.00--564.21%
COST230421C003750002022-10-13 1:37PM EST375.00110.20151.25154.150.00--380.77%
COST230421C003800002022-10-13 2:19PM EST380.00109.00146.65149.900.00-1379.22%
COST230421C003850002022-09-20 11:31AM EST385.00130.75100.25103.250.00-140.00%
COST230421C003900002022-11-07 9:33AM EST390.00104.800.000.000.00-1120.00%
COST230421C003950002022-09-19 1:19PM EST395.00124.7095.1597.550.00--127.99%
COST230421C004000002022-10-31 9:17AM EST400.00119.950.000.000.00-1120.00%
COST230421C004050002022-08-24 1:21PM EST405.00155.1585.9588.900.00--127.91%
COST230421C004100002022-10-17 1:59PM EST410.0079.70118.30120.400.00-2767.49%
COST230421C004150002022-09-19 2:29PM EST415.00111.6079.5581.800.00-2329.55%
COST230421C004200002022-10-13 1:48PM EST420.0076.85111.60114.350.00--166.87%
COST230421C004250002022-12-02 11:21AM EST425.0087.270.000.000.00-110.00%
COST230421C004300002022-11-30 1:46PM EST430.00111.900.000.000.00--40.00%
COST230421C004350002022-10-31 9:19AM EST435.0092.100.000.000.00-110.00%
COST230421C004400002022-11-21 2:22PM EST440.00103.300.000.000.00-4110.00%
COST230421C004450002022-10-21 11:05AM EST445.0061.1097.2099.850.00-111165.93%
COST230421C004500002022-11-15 12:42PM EST450.0097.400.000.000.00-640.00%
COST230421C004550002022-12-01 9:46AM EST455.0068.150.000.000.00-690.00%
COST230421C004600002022-12-02 12:37PM EST460.0061.000.000.000.00-1160.00%
COST230421C004650002022-10-25 10:00AM EST465.0066.0088.0091.350.00-21166.77%
COST230421C004700002022-11-15 1:30PM EST470.0079.860.000.000.00-170.00%
COST230421C004750002022-12-02 11:00AM EST475.0051.250.000.000.00-25330.00%
COST230421C004800002022-11-30 1:43PM EST480.0072.570.000.000.00-1560.00%
COST230421C004850002022-12-02 10:54AM EST485.0045.600.000.000.00-5460.00%
COST230421C004900002022-12-05 3:56PM EST490.0037.740.000.000.00-6360.10%
COST230421C004950002022-12-05 3:01PM EST495.0033.650.000.000.00-5680.39%
COST230421C005000002022-12-05 2:57PM EST500.0031.400.000.000.00-15800.78%
COST230421C005050002022-12-05 3:03PM EST505.0028.850.000.000.00-13481.56%
COST230421C005100002022-12-05 2:44PM EST510.0026.650.000.000.00-8481.56%
COST230421C005150002022-12-05 2:56PM EST515.0024.550.000.000.00-381061.56%
COST230421C005200002022-12-05 1:54PM EST520.0023.090.000.000.00-17611.56%
COST230421C005250002022-12-05 1:54PM EST525.0021.140.000.000.00-11623.13%
COST230421C005300002022-12-05 10:39AM EST530.0019.050.000.000.00-4793.13%
COST230421C005350002022-12-02 12:39PM EST535.0020.270.000.000.00-21823.13%
COST230421C005400002022-12-05 10:08AM EST540.0015.800.000.000.00-11443.13%
COST230421C005450002022-12-05 1:52PM EST545.0014.500.000.000.00-4383.13%
COST230421C005500002022-12-05 1:42PM EST550.0013.150.000.000.00-10583.13%
COST230421C005550002022-12-01 12:06PM EST555.0017.100.000.000.00-5513.13%
COST230421C005600002022-12-05 1:52PM EST560.0010.700.000.000.00-16986.25%
COST230421C005650002022-12-01 3:28PM EST565.0014.270.000.000.00-6436.25%
COST230421C005700002022-12-05 9:45AM EST570.009.250.000.000.00-2766.25%
COST230421C005750002022-12-02 11:49AM EST575.009.850.000.000.00-32786.25%
COST230421C005800002022-12-05 1:36PM EST580.007.050.000.000.00-1656.25%
COST230421C005850002022-12-02 10:35AM EST585.008.300.000.000.00-24866.25%
COST230421C005900002022-12-05 2:25PM EST590.005.630.000.000.00-4376.25%
COST230421C005950002022-12-02 11:59AM EST595.006.350.000.000.00-20386.25%
COST230421C006000002022-12-05 1:36PM EST600.004.510.000.000.00-32206.25%
COST230421C006050002022-12-01 12:34PM EST605.006.700.000.000.00-2476.25%
COST230421C006100002022-12-05 3:55PM EST610.003.750.000.000.00-122406.25%
COST230421C006150002022-11-30 3:50PM EST615.0011.250.000.000.00-31216.25%
COST230421C006200002022-12-02 10:47AM EST620.003.610.000.000.00-1996.25%
COST230421C006250002022-12-01 10:25AM EST625.003.810.000.000.00-2986.25%
COST230421C006300002022-12-05 2:25PM EST630.002.250.000.000.00-22866.25%
COST230421C006350002022-12-02 3:34PM EST635.002.400.000.000.00-23166.25%
COST230421C006400002022-12-05 1:36PM EST640.001.790.000.000.00-1286.25%
COST230421C006450002022-12-01 1:37PM EST645.002.650.000.000.00-1136.25%
COST230421C006500002022-12-05 12:14PM EST650.001.410.000.000.00-22106.25%
COST230421C006550002022-11-25 10:39AM EST655.004.550.000.000.00-1612.50%
COST230421C006600002022-12-05 1:36PM EST660.001.150.000.000.00-111412.50%
COST230421C006650002022-11-18 3:46PM EST665.004.000.000.000.00-5712.50%
COST230421C006700002022-11-18 12:43PM EST670.003.250.000.000.00-11412.50%
COST230421C006750002022-11-28 2:41PM EST675.002.810.000.000.00-51312.50%
COST230421C006800002022-11-30 10:24AM EST680.002.210.000.000.00-2312.50%
COST230421C006850002022-11-28 11:59AM EST685.002.330.000.000.00-80246112.50%
COST230421C006900002022-12-01 10:55AM EST690.000.910.000.000.00-101212.50%
COST230421C006950002022-11-16 3:37PM EST695.002.330.000.000.00-61612.50%
COST230421C007000002022-12-02 10:29AM EST700.000.600.000.000.00-2912.50%
COST230421C007200002022-12-01 9:34AM EST720.000.550.000.000.00-1512.50%
COST230421C007400002022-12-01 9:44AM EST740.000.350.000.000.00-1412.50%
COST230421C007600002022-12-05 12:15PM EST760.000.170.000.000.00-102812.50%
COST230421C007800002022-12-01 12:43PM EST780.000.190.000.000.00-2312.50%
COST230421C008000002022-10-17 12:27PM EST800.000.210.240.340.00-2033.42%
COST230421C008200002022-10-17 12:28PM EST820.000.190.170.280.00-2634.06%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230421P002300002022-12-02 3:27PM EST230.000.520.000.000.00-13917925.00%
COST230421P002400002022-10-18 11:54AM EST240.001.450.640.740.00--354.69%
COST230421P002500002022-12-01 3:43PM EST250.000.660.000.000.00-1525.00%
COST230421P002600002022-12-05 11:48AM EST260.000.880.000.000.00-42825.00%
COST230421P002700002022-12-05 9:48AM EST270.001.050.000.000.00-10013425.00%
COST230421P002800002022-12-05 12:15PM EST280.001.260.000.000.00-10214012.50%
COST230421P002900002022-11-28 2:09PM EST290.001.040.000.000.00-1812.50%
COST230421P003000002022-12-02 12:45PM EST300.001.650.000.000.00-1051412.50%
COST230421P003100002022-12-02 3:36PM EST310.001.800.000.000.00-11512.50%
COST230421P003200002022-12-01 10:57AM EST320.001.970.000.000.00-52312.50%
COST230421P003300002022-12-01 1:28PM EST330.002.290.000.000.00-11312.50%
COST230421P003400002022-11-16 3:32PM EST340.002.730.000.000.00-32612.50%
COST230421P003450002022-10-31 1:54PM EST345.004.052.132.260.00-11436.19%
COST230421P003500002022-10-26 2:48PM EST350.005.152.152.280.00-1035.03%
COST230421P003550002022-12-02 9:52AM EST355.003.700.000.000.00-1512.50%
COST230421P003600002022-12-05 10:31AM EST360.004.450.000.000.00-113912.50%
COST230421P003650002022-12-02 9:30AM EST365.004.300.000.000.00-13012.50%
COST230421P003700002022-12-02 12:24PM EST370.004.760.000.000.00-1226.25%
COST230421P003750002022-12-05 12:35PM EST375.005.500.000.000.00-1336.25%
COST230421P003800002022-12-01 9:47AM EST380.005.550.000.000.00-1286.25%
COST230421P003850002022-12-02 2:20PM EST385.006.110.000.000.00-2676.25%
COST230421P003900002022-12-05 11:42AM EST390.006.930.000.000.00-1166.25%
COST230421P003950002022-12-02 3:30PM EST395.006.850.000.000.00-3276.25%
COST230421P004000002022-12-05 11:25AM EST400.008.090.000.000.00-31126.25%
COST230421P004050002022-12-02 2:11PM EST405.008.450.000.000.00-14306.25%
COST230421P004100002022-12-02 12:37PM EST410.009.000.000.000.00-5666.25%
COST230421P004150002022-12-01 3:59PM EST415.008.600.000.000.00-186.25%
COST230421P004200002022-12-05 12:36PM EST420.0011.300.000.000.00-5426.25%
COST230421P004250002022-12-05 12:35PM EST425.0012.250.000.000.00-4176.25%
COST230421P004300002022-12-02 3:26PM EST430.0011.800.000.000.00-10183.13%
COST230421P004350002022-12-02 12:15PM EST435.0012.850.000.000.00-7543.13%
COST230421P004400002022-12-05 9:36AM EST440.0014.300.000.000.00-2583.13%
COST230421P004450002022-12-01 1:52PM EST445.0013.400.000.000.00-31003.13%
COST230421P004500002022-12-05 3:44PM EST450.0018.200.000.000.00-42243.13%
COST230421P004550002022-12-05 1:38PM EST455.0019.550.000.000.00-31243.13%
COST230421P004600002022-12-05 10:20AM EST460.0021.450.000.000.00-131031.56%
COST230421P004650002022-12-05 1:38PM EST465.0022.750.000.000.00-21101.56%
COST230421P004700002022-12-05 1:49PM EST470.0024.450.000.000.00-31341.56%
COST230421P004750002022-12-05 10:22AM EST475.0026.830.000.000.00-22720.78%
COST230421P004800002022-12-05 12:35PM EST480.0028.250.000.000.00-62110.78%
COST230421P004850002022-12-05 3:41PM EST485.0030.850.000.000.00-18980.39%
COST230421P004900002022-12-05 3:29PM EST490.0033.300.000.000.00-24800.00%
COST230421P004950002022-12-05 3:38PM EST495.0034.950.000.000.00-20920.00%
COST230421P005000002022-12-05 3:37PM EST500.0037.400.000.000.00-81450.00%
COST230421P005050002022-12-05 3:36PM EST505.0040.000.000.000.00-13470.00%
COST230421P005100002022-12-05 3:36PM EST510.0042.900.000.000.00-11920.00%
COST230421P005150002022-12-05 3:37PM EST515.0045.600.000.000.00-9750.00%
COST230421P005200002022-12-02 2:04PM EST520.0045.150.000.000.00-21050.00%
COST230421P005250002022-12-02 10:17AM EST525.0046.240.000.000.00-51000.00%
COST230421P005300002022-11-30 3:50PM EST530.0029.050.000.000.00-51500.00%
COST230421P005350002022-11-30 1:19PM EST535.0037.850.000.000.00-1670.00%
COST230421P005400002022-12-05 1:42PM EST540.0061.940.000.000.00-10740.00%
COST230421P005450002022-11-30 3:55PM EST545.0035.800.000.000.00-8530.00%
COST230421P005500002022-12-05 1:42PM EST550.0069.420.000.000.00-10440.00%
COST230421P005550002022-12-01 10:20AM EST555.0060.700.000.000.00-1100.00%
COST230421P005600002022-12-01 9:33AM EST560.0057.450.000.000.00-3280.00%
COST230421P005650002022-11-28 2:11PM EST565.0051.150.000.000.00-6140.00%
COST230421P005700002022-11-02 1:47PM EST570.0080.4078.1081.000.00-130.00%
COST230421P005750002022-11-10 12:48PM EST575.0078.180.000.000.00-130.00%
COST230421P005800002022-12-05 9:46AM EST580.0093.000.000.000.00-340.00%
COST230421P005850002022-11-14 10:35AM EST585.0075.000.000.000.00-2110.00%
COST230421P005950002022-11-30 1:46PM EST595.0074.200.000.000.00-250.00%
COST230421P006000002022-09-23 10:31AM EST600.00127.90121.50124.950.00-81638.66%
COST230421P006050002022-08-31 12:01PM EST605.0093.00125.80127.400.00--236.61%
COST230421P006100002022-09-20 11:47AM EST610.00116.00142.00145.100.00-1250.97%
COST230421P006250002022-08-26 10:00AM EST625.0092.65156.40160.950.00-1152.31%
COST230421P006300002022-10-11 1:20PM EST630.00155.35123.25127.400.00-620.00%
COST230421P006350002022-11-14 1:49PM EST635.00121.110.000.000.00-200.00%
COST230421P006450002022-09-20 9:11AM EST645.00148.00174.25176.950.00-10052.54%
COST230421P006750002022-08-25 2:31PM EST675.00130.10206.00210.800.00-1160.28%
COST230421P007000002022-09-30 12:07PM EST700.00220.48187.50191.650.00-200.00%
COST230421P008200002022-10-11 1:20PM EST820.00344.99312.25316.500.00-600.00%