Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.42+2.94 (+0.60%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002023-03-03 4:29PM EDT220.00257.48273.60279.200.00-23096.44%
COST230616C002300002022-08-30 11:43AM EDT230.00302.07255.55259.600.00--40.00%
COST230616C002400002023-03-22 11:28AM EDT240.00258.90254.15258.950.00-2388.28%
COST230616C002500002022-11-15 3:58PM EDT250.00285.05218.10221.900.00-130.00%
COST230616C002600002022-10-17 2:48PM EDT260.00212.06258.75262.850.00-1615158.42%
COST230616C002700002023-01-23 1:54PM EDT270.00227.00228.80233.600.00-11197.67%
COST230616C002800002022-05-24 11:47AM EDT280.00166.00204.20210.650.00-130.00%
COST230616C002950002023-01-23 12:20PM EDT295.00202.25204.45209.200.00-1187.87%
COST230616C003000002023-02-01 12:16PM EDT300.00211.54177.15181.250.00-140.00%
COST230616C003050002022-09-23 12:05PM EDT305.00180.36182.35186.900.00-210.00%
COST230616C003100002022-06-01 1:26PM EDT310.00165.15187.05191.800.00-1173.09%
COST230616C003200002023-03-30 12:49PM EDT320.00174.59175.45180.000.00-2362.50%
COST230616C003250002023-03-17 11:10AM EDT325.00162.40171.65173.750.00-1260.55%
COST230616C003300002023-02-01 4:46PM EDT330.00194.53148.20152.000.00-140.00%
COST230616C003400002023-02-01 4:46PM EDT340.00184.91138.45142.650.00-1100.00%
COST230616C003450002023-03-08 11:55AM EDT345.00145.83152.50154.250.00-1555.88%
COST230616C003500002023-01-09 11:27AM EDT350.00140.18162.60165.550.00-1890.35%
COST230616C003550002022-08-30 11:41AM EDT355.00187.00143.65145.650.00--156.29%
COST230616C003600002023-01-09 12:16PM EDT360.00135.90150.75153.700.00-11381.98%
COST230616C003650002023-03-10 11:35AM EDT365.00117.75133.10134.700.00-261050.44%
COST230616C003700002023-03-07 11:14AM EDT370.00123.00128.15129.900.00-12151.47%
COST230616C003750002022-12-27 12:17PM EDT375.00101.64130.70133.550.00-222565.51%
COST230616C003800002023-02-08 1:16PM EDT380.00131.87100.75102.250.00-4160.00%
COST230616C003900002023-03-17 3:04PM EDT390.00100.15109.30110.600.00-31445.96%
COST230616C004000002023-03-24 2:52PM EDT400.00101.0099.95101.150.00-265643.56%
COST230616C004100002023-02-27 2:58PM EDT410.0089.1287.0088.800.00-377734.82%
COST230616C004200002023-03-29 1:05PM EDT420.0075.8581.2583.000.00-53839.74%
COST230616C004300002023-03-28 11:15AM EDT430.0071.0072.3073.450.00-113236.72%
COST230616C004400002023-03-24 1:06PM EDT440.0065.9263.6564.600.00-17734.67%
COST230616C004500002023-03-27 3:39PM EDT450.0055.5355.1056.450.00-2833533.33%
COST230616C004600002023-03-28 11:30AM EDT460.0046.8546.9548.050.00-140331.26%
COST230616C004700002023-03-30 2:04PM EDT470.0038.1039.4540.350.00-155329.66%
COST230616C004800002023-03-31 9:36AM EDT480.0033.2432.3533.05+2.24+7.23%268628.05%
COST230616C004850002023-03-30 11:26AM EDT485.0028.8029.1029.650.00-12627.31%
COST230616C004900002023-03-30 3:40PM EDT490.0025.1026.0026.650.00-2752826.87%
COST230616C004950002023-03-31 9:49AM EDT495.0023.2522.8523.25+1.20+5.44%69725.81%
COST230616C005000002023-03-31 9:43AM EDT500.0020.7520.2020.60+1.75+9.21%211,27325.40%
COST230616C005050002023-03-31 9:39AM EDT505.0018.1317.6018.00+1.23+7.28%25624.86%
COST230616C005100002023-03-30 3:29PM EDT510.0014.4515.2015.550.00-9756624.29%
COST230616C005150002023-03-30 1:42PM EDT515.0012.4513.1513.400.00-11523.85%
COST230616C005200002023-03-30 3:50PM EDT520.0010.6011.1511.400.00-3668323.37%
COST230616C005250002023-03-31 9:35AM EDT525.009.939.409.65+0.98+10.95%44522.97%
COST230616C005300002023-03-30 10:00AM EDT530.008.307.808.05+0.31+3.88%162122.53%
COST230616C005350002023-03-30 1:46PM EDT535.006.206.506.700.00-15322.20%
COST230616C005400002023-03-31 9:42AM EDT540.005.605.305.60+0.45+8.74%11,96022.00%
COST230616C005450002023-03-30 10:52AM EDT545.004.244.404.600.00-12421.73%
COST230616C005500002023-03-30 3:53PM EDT550.003.693.503.75+0.29+8.53%11,54921.49%
COST230616C005550002023-03-21 3:48PM EDT555.003.642.873.050.00--421.30%
COST230616C005600002023-03-29 12:03PM EDT560.001.932.322.450.00-3446021.09%
COST230616C005700002023-03-30 3:03PM EDT570.001.471.521.630.00-555920.99%
COST230616C005750002023-03-29 3:29PM EDT575.001.201.221.330.00-21020.98%
COST230616C005800002023-03-31 9:51AM EDT580.001.080.971.07+0.04+3.85%11,13420.94%
COST230616C005850002023-03-21 11:07AM EDT585.001.090.800.890.00--121.05%
COST230616C005900002023-03-24 3:50PM EDT590.001.040.650.730.00-13621.11%
COST230616C006000002023-03-30 11:43AM EDT600.000.490.440.510.00-12,08721.38%
COST230616C006150002023-03-23 2:06PM EDT615.000.340.260.310.00--121.90%
COST230616C006200002023-03-30 10:24AM EDT620.000.220.200.270.00-155922.17%
COST230616C006400002023-03-24 1:25PM EDT640.000.180.100.160.00-1049223.19%
COST230616C006600002023-03-29 9:38AM EDT660.000.090.050.110.00-81,17924.46%
COST230616C006800002023-03-24 10:06AM EDT680.000.060.050.070.00-7555925.44%
COST230616C007000002023-03-23 2:54PM EDT700.000.050.010.060.00-2016727.05%
COST230616C007200002023-03-15 10:06AM EDT720.000.040.000.040.00-257427.93%
COST230616C007400002023-03-20 3:06PM EDT740.000.040.000.040.00-104529.69%
COST230616C007600002023-03-01 11:52AM EDT760.000.040.000.030.00-337230.66%
COST230616C007800002023-03-22 2:25PM EDT780.000.010.000.020.00-11058831.25%
COST230616C008000002023-03-23 12:36PM EDT800.000.020.000.030.00-919433.99%
COST230616C008200002023-01-06 12:15PM EDT820.000.050.000.060.00-51237.70%
COST230616C008400002022-12-05 10:43AM EDT840.000.200.000.060.00-1011039.36%
COST230616C008600002022-12-08 12:14PM EDT860.000.100.000.060.00-25440.82%
COST230616C008800002022-11-07 4:53PM EDT880.000.200.050.170.00-55346.83%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002023-03-29 2:30PM EDT220.000.030.000.060.00-768357.81%
COST230616P002300002023-03-24 9:43AM EDT230.000.080.010.070.00-14656.25%
COST230616P002400002023-03-29 2:30PM EDT240.000.060.030.080.00-65554.79%
COST230616P002450002023-03-21 2:24PM EDT245.000.050.040.090.00--554.10%
COST230616P002500002023-03-27 3:58PM EDT250.000.090.050.100.00-414653.42%
COST230616P002550002023-03-29 2:32PM EDT255.000.080.060.110.00-5952.64%
COST230616P002600002023-03-29 2:33PM EDT260.000.090.070.120.00-44451.76%
COST230616P002650002023-03-29 2:35PM EDT265.000.100.080.130.00-4750.88%
COST230616P002700002023-03-29 2:36PM EDT270.000.110.090.150.00-37150.20%
COST230616P002750002023-03-29 11:14AM EDT275.000.160.110.160.00-2750.34%
COST230616P002800002023-03-16 3:23PM EDT280.000.270.120.180.00-525049.56%
COST230616P002850002023-03-30 3:02PM EDT285.000.210.140.200.00-81,50948.73%
COST230616P002900002023-03-06 1:57PM EDT290.000.190.160.220.00-114747.90%
COST230616P002950002023-03-24 3:35PM EDT295.000.270.180.240.00-210046.97%
COST230616P003000002023-03-30 3:21PM EDT300.000.270.200.270.00-118346.27%
COST230616P003050002023-03-28 12:19PM EDT305.000.310.230.290.00-12445.29%
COST230616P003100002023-03-22 2:57PM EDT310.000.320.260.320.00-113744.48%
COST230616P003150002023-03-30 2:57PM EDT315.000.370.300.360.00-61843.80%
COST230616P003200002023-03-28 11:42AM EDT320.000.430.340.400.00-546643.04%
COST230616P003250002023-03-29 11:53AM EDT325.000.510.380.440.00-14942.24%
COST230616P003300002023-03-29 10:13AM EDT330.000.540.430.500.00-115741.63%
COST230616P003350002023-03-21 12:34PM EDT335.000.770.480.550.00-24940.85%
COST230616P003400002023-03-30 12:40PM EDT340.000.690.550.620.00-223740.21%
COST230616P003450002023-03-29 1:29PM EDT345.000.790.620.690.00-141139.50%
COST230616P003500002023-03-30 3:56PM EDT350.000.850.700.770.00-282238.82%
COST230616P003550002023-03-27 2:49PM EDT355.000.950.790.850.00-717138.06%
COST230616P003600002023-03-30 11:43AM EDT360.001.010.870.960.00-215837.48%
COST230616P003650002023-03-27 3:58PM EDT365.001.261.001.070.00-111236.79%
COST230616P003700002023-03-31 9:51AM EDT370.001.141.121.20-0.27-19.15%134936.17%
COST230616P003750002023-03-29 11:14AM EDT375.001.641.261.340.00-224735.51%
COST230616P003800002023-03-30 2:54PM EDT380.001.601.391.480.00-159134.78%
COST230616P003850002023-03-28 3:30PM EDT385.002.261.581.670.00-51534.21%
COST230616P003900002023-03-30 2:13PM EDT390.002.101.751.850.00-337933.51%
COST230616P003950002023-03-24 11:11AM EDT395.003.251.982.070.00-5632.89%
COST230616P004000002023-03-30 1:44PM EDT400.002.302.192.29-0.29-11.20%501,08132.17%
COST230616P004050002023-03-24 11:11AM EDT405.004.002.462.580.00-61331.60%
COST230616P004100002023-03-30 3:50PM EDT410.003.152.762.870.00-429930.94%
COST230616P004150002023-03-30 9:43AM EDT415.003.303.053.250.00-12030.43%
COST230616P004200002023-03-31 10:07AM EDT420.003.583.453.60-0.29-7.49%11,02129.72%
COST230616P004250002023-03-29 3:23PM EDT425.003.913.904.05-0.64-14.07%12229.16%
COST230616P004300002023-03-31 9:39AM EDT430.004.404.304.50-0.52-10.57%399928.49%
COST230616P004350002023-03-28 1:33PM EDT435.006.254.855.100.00-41728.01%
COST230616P004400002023-03-30 3:37PM EDT440.006.085.405.700.00-601,21627.39%
COST230616P004450002023-03-30 12:51PM EDT445.007.056.106.350.00-126326.75%
COST230616P004500002023-03-30 3:46PM EDT450.007.656.857.100.00-5982,83626.14%
COST230616P004550002023-03-29 12:56PM EDT455.009.857.757.950.00-76925.55%
COST230616P004600002023-03-30 2:38PM EDT460.009.908.708.950.00-2277725.04%
COST230616P004650002023-03-30 12:58PM EDT465.0010.949.709.950.00-154324.37%
COST230616P004700002023-03-31 9:35AM EDT470.0010.9011.0011.15-1.22-10.07%1485623.81%
COST230616P004750002023-03-31 9:35AM EDT475.0012.0512.3512.60-1.35-10.07%85323.39%
COST230616P004800002023-03-30 3:59PM EDT480.0015.2613.7014.100.00-3878522.84%
COST230616P004850002023-03-31 9:35AM EDT485.0015.3515.5015.75-1.45-8.63%26022.28%
COST230616P004900002023-03-31 9:35AM EDT490.0016.9017.1517.50-1.70-9.14%51,55121.64%
COST230616P004950002023-03-31 9:48AM EDT495.0019.3319.3519.65-1.57-7.51%311321.23%
COST230616P005000002023-03-30 10:59AM EDT500.0023.5021.3521.750.00-51,15020.55%
COST230616P005100002023-03-30 2:57PM EDT510.0028.9026.2027.000.00-167619.62%
COST230616P005200002023-03-20 11:29AM EDT520.0039.1032.0533.150.00-11,56718.69%
COST230616P005300002023-03-30 1:07PM EDT530.0041.6839.1540.250.00-122817.80%
COST230616P005400002023-03-23 9:51AM EDT540.0052.5046.8047.950.00-146116.43%
COST230616P005450002023-03-22 10:28AM EDT545.0053.8550.9552.300.00--116.11%
COST230616P005500002023-03-30 1:32PM EDT550.0058.6255.6056.750.00-223815.66%
COST230616P005600002023-03-14 2:47PM EDT560.0080.1864.5066.150.00-141315.28%
COST230616P005700002023-03-03 4:28PM EDT570.0094.5074.3576.050.00-200416.46%
COST230616P005800002023-03-23 2:30PM EDT580.0088.6583.3086.000.00-21917.76%
COST230616P006000002023-03-30 1:32PM EDT600.00108.00103.85107.000.00-2225.81%
COST230616P006200002023-03-14 2:47PM EDT620.00140.13123.65126.300.00-6025.79%
COST230616P006400002023-03-02 3:53PM EDT640.00154.24143.70146.350.00-2029.03%
COST230616P006600002023-03-02 3:47PM EDT660.00174.63162.60166.500.00-74032.75%
COST230616P006800002023-03-02 3:45PM EDT680.00194.79182.15188.000.00-151042.26%
COST230616P007000002023-03-02 4:02PM EDT700.00213.63202.40207.850.00-6044.61%
COST230616P007200002022-12-28 12:39PM EDT720.00265.72215.05219.400.00-200.00%
COST230616P007400002022-08-30 11:44AM EDT740.00213.89257.50260.700.00-2076.72%
COST230616P007600002022-08-17 1:33PM EDT760.00204.43256.50260.450.00-200.00%
COST230616P007800002022-08-17 1:33PM EDT780.00224.59276.85280.650.00-200.00%
COST230616P008000002022-10-11 2:47PM EDT800.00326.27292.35296.500.00-200.00%
COST230616P008200002022-10-11 2:03PM EDT820.00344.57312.40316.500.00--00.00%
COST230616P008400002022-08-17 1:33PM EDT840.00284.02336.85340.150.00-200.00%
COST230616P008800002022-05-26 3:42PM EDT880.00414.65392.80399.000.00--090.25%