Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
554.53-6.43 (-1.15%)
At close: 04:00PM EDT
553.01 -1.52 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002022-08-10 12:45PM EDT220.00328.70338.10342.300.00-2166.72%
COST230616C002400002022-05-26 3:04PM EDT240.00229.20249.10255.350.00--00.00%
COST230616C002500002022-08-18 3:25PM EDT250.00317.92309.30313.250.00-1260.93%
COST230616C002600002022-07-21 3:25PM EDT260.00277.08299.75303.900.00-1159.45%
COST230616C002700002022-08-18 3:25PM EDT270.00299.77290.45294.300.00-1257.95%
COST230616C002800002022-05-24 11:47AM EDT280.00166.00204.20210.650.00-130.00%
COST230616C002950002022-06-02 2:46PM EDT295.00201.03200.40206.200.00-400.00%
COST230616C003000002022-07-08 2:21PM EDT300.00213.62249.50254.150.00-120.00%
COST230616C003050002022-06-01 1:26PM EDT305.00169.35191.45197.250.00-110.00%
COST230616C003100002022-06-01 1:26PM EDT310.00165.15187.05191.800.00-110.00%
COST230616C003200002022-08-08 3:14PM EDT320.00231.95243.30247.700.00-2250.88%
COST230616C003250002022-06-01 1:26PM EDT325.00152.42173.85179.850.00-110.00%
COST230616C003300002022-06-01 1:26PM EDT330.00148.35169.45175.550.00-130.00%
COST230616C003400002022-05-24 3:28PM EDT340.00122.50152.30157.300.00-240.00%
COST230616C003450002022-07-26 12:57PM EDT345.00181.87220.10224.750.00-1450.31%
COST230616C003500002022-08-09 2:49PM EDT350.00201.05216.85220.150.00-2549.59%
COST230616C003600002022-08-18 9:31AM EDT360.00218.25207.40211.000.00---48.20%
COST230616C003650002022-08-01 9:35AM EDT365.00196.35201.70206.850.00-1247.92%
COST230616C003700002022-08-01 9:35AM EDT370.00191.91198.50202.000.00-1646.93%
COST230616C003750002022-08-18 1:15PM EDT375.00199.17194.05197.800.00-5546.57%
COST230616C003800002022-08-18 1:15PM EDT380.00195.00189.90193.300.00-51245.92%
COST230616C003900002022-08-11 11:16AM EDT390.00166.92180.85184.100.00-1744.40%
COST230616C004000002022-08-11 11:16AM EDT400.00158.45172.00175.700.00-12143.56%
COST230616C004100002022-08-02 3:37PM EDT410.00157.67163.95166.850.00-52842.28%
COST230616C004200002022-08-04 1:33PM EDT420.00146.95155.60159.050.00-21141.77%
COST230616C004300002022-08-19 3:06PM EDT430.00148.14147.35150.20+15.74+11.89%112440.40%
COST230616C004400002022-07-15 11:02AM EDT440.00115.48124.25126.600.00-14927.76%
COST230616C004500002022-08-19 3:30PM EDT450.00131.63131.25134.05+12.99+10.95%15238.60%
COST230616C004600002022-08-16 12:12PM EDT460.00125.00123.25126.350.00-54437.84%
COST230616C004700002022-08-17 11:56AM EDT470.00115.75115.15118.200.00-23436.72%
COST230616C004800002022-08-18 10:17AM EDT480.00111.36108.40111.350.00-12636.32%
COST230616C004900002022-08-18 3:11PM EDT490.00106.90100.90102.850.00-213734.84%
COST230616C005000002022-08-19 9:48AM EDT500.0096.2893.9596.40+3.28+3.53%258234.48%
COST230616C005100002022-08-16 2:38PM EDT510.0090.9087.4589.800.00-53933.91%
COST230616C005200002022-08-19 10:15AM EDT520.0082.2681.1584.10-0.64-0.77%13833.73%
COST230616C005300002022-08-16 9:30AM EDT530.0073.3275.2577.800.00-15633.10%
COST230616C005400002022-08-18 10:16AM EDT540.0069.5069.2070.80-2.19-3.05%15132.02%
COST230616C005500002022-08-19 12:45PM EDT550.0066.2063.3565.95+2.20+3.44%211831.92%
COST230616C005600002022-08-19 3:52PM EDT560.0061.5058.3060.90+1.25+2.07%36831.60%
COST230616C005700002022-08-19 12:45PM EDT570.0055.6053.0054.45-1.80-3.14%26530.47%
COST230616C005800002022-08-19 2:11PM EDT580.0049.8048.6549.55+1.85+3.86%610529.99%
COST230616C006000002022-08-19 2:44PM EDT600.0040.5940.0540.95-1.21-2.89%519529.26%
COST230616C006200002022-08-19 2:57PM EDT620.0032.9032.6033.55-0.97-2.86%6814728.66%
COST230616C006400002022-08-19 3:28PM EDT640.0026.5025.9527.40+0.95+3.72%412928.23%
COST230616C006600002022-08-16 2:45PM EDT660.0020.7320.7022.350.00-2924427.94%
COST230616C006800002022-08-19 10:43AM EDT680.0017.1516.4517.55-0.35-2.00%2117427.33%
COST230616C007000002022-08-19 10:39AM EDT700.0013.1312.9513.55+1.88+16.71%16726.74%
COST230616C007200002022-08-19 10:39AM EDT720.0010.289.9510.50+2.38+30.13%11126.34%
COST230616C007400002022-08-16 2:45PM EDT740.007.657.708.150.00-53126.07%
COST230616C007600002022-08-04 3:58PM EDT760.005.755.906.300.00-12825.84%
COST230616C007800002022-08-16 10:21AM EDT780.004.314.554.850.00-1325.66%
COST230616C008000002022-08-01 9:38AM EDT800.003.702.763.800.00-71625.62%
COST230616C008200002022-08-17 9:48AM EDT820.002.702.353.100.00-101225.81%
COST230616C008400002022-08-18 9:56AM EDT840.002.952.012.450.00-159525.83%
COST230616C008600002022-07-27 3:16PM EDT860.001.101.362.300.00-64526.65%
COST230616C008800002022-08-18 1:47PM EDT880.001.250.881.750.00-75526.47%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002022-08-17 3:56PM EDT220.001.050.541.460.00-6013551.59%
COST230616P002300002022-08-04 11:54AM EDT230.001.550.761.680.00--350.46%
COST230616P002400002022-08-04 11:54AM EDT240.001.780.801.910.00-2349.30%
COST230616P002500002022-08-12 1:47PM EDT250.001.901.062.160.00-106248.16%
COST230616P002600002022-08-16 9:45AM EDT260.002.001.122.410.00-1146.96%
COST230616P002700002022-08-16 11:51AM EDT270.002.101.312.800.00-101546.17%
COST230616P002800002022-08-18 12:31PM EDT280.002.081.512.990.00-10011744.68%
COST230616P002900002022-07-28 2:11PM EDT290.003.501.893.350.00-21343.66%
COST230616P002950002022-08-16 10:59AM EDT295.002.762.023.400.00-22942.79%
COST230616P003000002022-08-16 9:56AM EDT300.002.502.153.600.00-13342.31%
COST230616P003050002022-07-26 1:08PM EDT305.004.902.313.600.00-1341.33%
COST230616P003100002022-07-28 11:43AM EDT310.004.102.463.800.00-202840.84%
COST230616P003150002022-06-08 10:58AM EDT315.009.425.906.450.00--145.11%
COST230616P003200002022-07-19 10:17AM EDT320.005.852.484.350.00-26140.12%
COST230616P003250002022-08-05 1:15PM EDT325.004.753.004.800.00-1040.06%
COST230616P003300002022-08-11 2:58PM EDT330.005.253.255.050.00-22039.58%
COST230616P003350002022-07-18 1:40PM EDT335.006.753.455.250.00-1838.99%
COST230616P003400002022-08-11 2:58PM EDT340.005.894.005.600.00-21738.65%
COST230616P003450002022-08-18 1:19PM EDT345.004.704.655.500.00-1237.53%
COST230616P003500002022-08-16 11:17AM EDT350.005.335.155.550.00-1014536.69%
COST230616P003550002022-08-04 11:30AM EDT355.006.765.505.950.00-110536.41%
COST230616P003600002022-08-16 11:17AM EDT360.006.035.706.250.00-101735.94%
COST230616P003650002022-08-18 2:32PM EDT365.006.036.006.650.00-1535.60%
COST230616P003700002022-08-11 10:25AM EDT370.008.046.557.000.00-23535.17%
COST230616P003750002022-08-17 1:20PM EDT375.007.086.957.400.00-11834.79%
COST230616P003800002022-08-11 3:20PM EDT380.009.557.357.800.00-11434.38%
COST230616P003900002022-08-15 3:06PM EDT390.009.058.308.700.00-223733.63%
COST230616P004000002022-08-19 10:42AM EDT400.009.549.259.75+0.59+6.59%3846732.95%
COST230616P004100002022-08-17 10:02AM EDT410.0010.4410.2510.900.00-110732.27%
COST230616P004200002022-08-18 1:27PM EDT420.0011.2711.7012.250.00-717231.68%
COST230616P004300002022-08-18 1:27PM EDT430.0012.6213.1013.700.00-68231.06%
COST230616P004400002022-08-16 12:44PM EDT440.0014.5514.6015.250.00-135430.42%
COST230616P004500002022-08-19 3:30PM EDT450.0016.8416.3517.00+1.20+7.67%116829.82%
COST230616P004600002022-08-15 10:52AM EDT460.0020.1818.2518.950.00-27829.25%
COST230616P004700002022-08-18 11:16AM EDT470.0019.6520.4021.150.00-334328.74%
COST230616P004800002022-08-18 10:45AM EDT480.0022.3522.7523.650.00-78928.28%
COST230616P004900002022-08-18 10:38AM EDT490.0024.7525.0526.700.00-716828.03%
COST230616P005000002022-08-19 11:40AM EDT500.0027.7028.1028.90+0.20+0.73%224227.14%
COST230616P005100002022-08-19 11:49AM EDT510.0030.5530.8032.30+1.08+3.66%23526.82%
COST230616P005200002022-08-19 1:28PM EDT520.0033.9034.6035.35-1.05-3.00%7040126.16%
COST230616P005300002022-08-18 9:35AM EDT530.0037.0038.2039.000.00-210725.69%
COST230616P005400002022-08-19 3:15PM EDT540.0042.7042.1042.90+0.78+1.86%210425.20%
COST230616P005500002022-08-19 12:34PM EDT550.0045.5546.2047.20+1.31+2.96%210124.77%
COST230616P005600002022-08-19 3:21PM EDT560.0051.2550.5551.60-9.65-15.85%22424.24%
COST230616P005700002022-08-19 1:04PM EDT570.0054.5555.5556.45-10.60-16.27%21123.78%
COST230616P005800002022-08-18 2:54PM EDT580.0057.9860.6561.750.00-317623.39%
COST230616P006000002022-08-17 10:25AM EDT600.0072.9072.0573.750.00-65122.83%
COST230616P006200002022-08-01 11:19AM EDT620.0091.9584.5586.500.00-26622.00%
COST230616P006400002022-06-30 12:15PM EDT640.00166.81109.85112.700.00-62528.16%
COST230616P006600002022-07-28 12:36PM EDT660.00132.85113.40115.900.00-21920.43%
COST230616P006800002022-07-28 12:35PM EDT680.00150.10130.05134.450.00-4621.41%
COST230616P007000002022-08-02 10:43AM EDT700.00157.70146.40148.700.00--717.70%
COST230616P007200002022-08-19 1:50PM EDT720.00164.35164.80167.75+0.10+0.06%6917.89%
COST230616P007400002022-05-26 12:06PM EDT740.00280.30253.05259.350.00--063.13%
COST230616P007600002022-08-17 1:33PM EDT760.00204.43203.70207.300.00---19.84%
COST230616P007800002022-08-17 1:33PM EDT780.00224.59223.00227.100.00-2620.70%
COST230616P008000002022-05-26 12:04PM EDT800.00339.64313.05319.000.00--069.17%
COST230616P008400002022-08-17 1:33PM EDT840.00284.02283.60287.400.00---24.90%
COST230616P008800002022-05-26 3:42PM EDT880.00414.65392.80399.000.00--076.15%