Singapore markets close in 7 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.16-7.50 (-1.53%)
At close: 04:00PM EST
481.10 -0.06 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616C002200002022-10-27 2:19PM EST220.00284.92316.65320.800.00-10169.82%
COST230616C002300002022-08-30 10:43AM EST230.00302.07255.55259.600.00--473.06%
COST230616C002400002022-12-01 10:56AM EST240.00271.40244.85249.000.00-2267.65%
COST230616C002500002022-11-15 2:58PM EST250.00285.05235.95239.500.00-1366.39%
COST230616C002600002022-10-17 1:48PM EST260.00212.06258.75262.850.00-1615117.85%
COST230616C002700002022-10-12 12:15PM EST270.00210.10251.90255.350.00-111116.38%
COST230616C002800002022-05-24 10:47AM EST280.00166.00204.20210.650.00-1356.04%
COST230616C002950002022-06-02 1:46PM EST295.00201.03200.40206.200.00-4070.60%
COST230616C003000002022-12-01 11:13AM EST300.00214.62188.75192.350.00-1356.31%
COST230616C003050002022-09-23 11:05AM EST305.00180.36182.35186.900.00-2153.10%
COST230616C003100002022-06-01 12:26PM EST310.00165.15187.05191.800.00-1166.86%
COST230616C003200002022-08-08 2:14PM EST320.00231.95219.15222.900.00-22111.56%
COST230616C003250002022-12-02 11:47AM EST325.00182.00166.25169.350.00-1252.39%
COST230616C003300002022-10-10 2:41PM EST330.00152.79171.85175.300.00-1465.23%
COST230616C003400002022-10-13 12:41PM EST340.00142.90184.05190.300.00-1887.60%
COST230616C003450002022-10-13 12:41PM EST345.00138.65180.80184.900.00-1586.17%
COST230616C003500002022-12-05 2:30PM EST350.00149.00143.50146.100.00-1649.38%
COST230616C003550002022-08-30 10:41AM EST355.00187.00143.65145.650.00--152.16%
COST230616C003600002022-10-18 9:57AM EST360.00134.05167.65170.400.00-31481.08%
COST230616C003650002022-11-21 9:30AM EST365.00174.58130.40133.100.00-261047.25%
COST230616C003700002022-11-21 9:30AM EST370.00170.13126.15128.250.00-11445.91%
COST230616C003750002022-08-30 10:42AM EST375.00169.52127.20130.050.00-4750.18%
COST230616C003800002022-12-05 2:22PM EST380.00123.69117.75119.950.00-11744.74%
COST230616C003900002022-11-30 3:17PM EST390.00162.00109.55111.400.00-1743.18%
COST230616C004000002022-12-05 3:53PM EST400.00108.00101.20103.350.00-62642.01%
COST230616C004100002022-12-01 9:37AM EST410.00116.9193.4595.550.00-23840.92%
COST230616C004200002022-11-15 3:24PM EST420.00130.1285.9587.700.00-32039.64%
COST230616C004300002022-12-01 10:21AM EST430.0098.7978.3080.500.00-212538.75%
COST230616C004400002022-11-23 11:39AM EST440.00117.7671.4072.800.00-25237.29%
COST230616C004500002022-12-06 2:12PM EST450.0063.8564.2066.00-6.75-9.56%68836.37%
COST230616C004600002022-12-02 10:33AM EST460.0069.3558.1560.350.00-14536.12%
COST230616C004700002022-12-01 2:08PM EST470.0068.0052.1553.500.00-310634.76%
COST230616C004800002022-12-06 2:12PM EST480.0045.7546.3047.55-4.50-8.96%1611733.85%
COST230616C004900002022-12-06 3:40PM EST490.0041.6040.8042.60-3.35-7.45%518333.45%
COST230616C005000002022-12-06 3:49PM EST500.0037.0036.3537.05-2.80-7.04%4272032.38%
COST230616C005100002022-12-05 9:55AM EST510.0035.0031.8032.450.00-616931.75%
COST230616C005200002022-12-06 2:06PM EST520.0027.1527.6528.30-3.65-11.85%4622231.20%
COST230616C005300002022-12-06 12:49PM EST530.0024.5523.8524.50-2.77-10.14%616230.67%
COST230616C005400002022-12-05 3:59PM EST540.0023.6220.5021.100.00-1187830.19%
COST230616C005500002022-12-06 12:16PM EST550.0018.4017.5017.95-1.10-5.64%535229.64%
COST230616C005600002022-12-05 9:45AM EST560.0017.9114.8515.30+0.49+2.81%115929.26%
COST230616C005700002022-12-06 2:43PM EST570.0012.0012.5513.00-2.65-18.09%4522328.93%
COST230616C005800002022-12-06 1:55PM EST580.0010.5010.6011.00-1.99-15.93%226428.64%
COST230616C006000002022-12-06 1:26PM EST600.007.407.457.80-0.99-11.80%863528.16%
COST230616C006200002022-12-06 12:06PM EST620.005.685.155.40-0.32-5.33%1039927.70%
COST230616C006400002022-12-01 12:41PM EST640.006.353.553.800.00-421827.53%
COST230616C006600002022-12-06 10:48AM EST660.002.822.442.63-0.63-18.26%745027.34%
COST230616C006800002022-12-06 3:19PM EST680.001.631.671.85-0.38-18.91%922327.33%
COST230616C007000002022-12-06 3:20PM EST700.001.141.161.32-0.27-19.15%39427.41%
COST230616C007200002022-12-01 11:43AM EST720.001.510.810.960.00-938627.59%
COST230616C007400002022-12-06 11:50AM EST740.000.730.590.70-0.02-2.67%35327.77%
COST230616C007600002022-12-05 10:02AM EST760.000.510.420.540.00-14128.16%
COST230616C007800002022-12-05 9:30AM EST780.000.500.300.420.00-3816028.55%
COST230616C008000002022-12-05 10:47AM EST800.000.360.220.330.00-73228.93%
COST230616C008200002022-12-02 9:30AM EST820.000.330.170.270.00-11629.44%
COST230616C008400002022-12-05 9:43AM EST840.000.200.110.220.00-1011029.88%
COST230616C008600002022-11-10 3:54PM EST860.000.390.070.190.00-15330.47%
COST230616C008800002022-11-07 3:53PM EST880.000.200.040.160.00-55330.96%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230616P002200002022-12-06 12:33PM EST220.000.900.890.97+0.10+12.50%242952.83%
COST230616P002300002022-11-11 3:47PM EST230.000.951.001.120.00-1951.14%
COST230616P002400002022-12-01 3:19PM EST240.001.021.181.290.00-21150.05%
COST230616P002500002022-12-05 12:55PM EST250.001.331.371.500.00-113948.66%
COST230616P002600002022-11-29 2:33PM EST260.001.111.591.730.00-1747.27%
COST230616P002700002022-12-02 12:24PM EST270.001.701.862.000.00-12245.95%
COST230616P002800002022-11-23 1:30PM EST280.001.422.162.310.00-112444.67%
COST230616P002900002022-12-02 9:54AM EST290.002.302.512.670.00-125843.46%
COST230616P002950002022-11-29 2:34PM EST295.001.792.712.870.00-23542.87%
COST230616P003000002022-12-06 1:24PM EST300.003.052.923.10+0.56+22.49%1119142.33%
COST230616P003050002022-12-05 11:31AM EST305.002.913.103.350.00-6841.82%
COST230616P003100002022-12-01 11:06AM EST310.002.803.353.600.00-25341.25%
COST230616P003150002022-11-15 3:19PM EST315.002.763.603.850.00-2940.66%
COST230616P003200002022-12-02 10:30AM EST320.003.613.904.150.00-27240.15%
COST230616P003250002022-10-26 12:05PM EST325.004.772.472.610.00-1034.94%
COST230616P003300002022-12-06 3:19PM EST330.004.754.504.75+0.30+6.74%11939.01%
COST230616P003350002022-12-01 2:30PM EST335.004.004.905.100.00-31538.49%
COST230616P003400002022-12-02 10:06AM EST340.004.815.255.500.00-123638.03%
COST230616P003450002022-11-25 11:09AM EST345.003.245.655.900.00-11737.52%
COST230616P003500002022-12-06 3:19PM EST350.006.406.106.35+0.70+12.28%2018537.06%
COST230616P003550002022-12-05 10:17AM EST355.006.276.556.800.00-111036.55%
COST230616P003600002022-12-05 10:53AM EST360.006.557.057.300.00-43436.08%
COST230616P003650002022-12-06 1:38PM EST365.007.777.557.80+3.42+78.62%14335.56%
COST230616P003700002022-12-06 12:16PM EST370.008.108.058.40+0.80+10.96%18135.14%
COST230616P003750002022-12-06 11:22AM EST375.008.608.759.00+1.65+23.74%13834.67%
COST230616P003800002022-12-06 2:36PM EST380.009.909.409.70+0.80+8.79%34634.29%
COST230616P003900002022-12-06 12:16PM EST390.0010.8010.8011.15+0.50+4.85%228233.42%
COST230616P004000002022-12-06 3:45PM EST400.0012.6012.4512.80+0.90+7.69%1455232.57%
COST230616P004100002022-12-06 3:25PM EST410.0014.8514.3014.65+1.50+11.24%314031.72%
COST230616P004200002022-12-06 3:30PM EST420.0017.1016.4516.80+3.30+23.91%3236230.95%
COST230616P004300002022-12-06 3:27PM EST430.0019.5518.7019.20+2.00+11.40%219230.17%
COST230616P004400002022-12-05 10:43AM EST440.0019.9021.4021.950.00-3324629.45%
COST230616P004500002022-12-06 1:26PM EST450.0025.0024.5525.00+2.15+9.41%41,99228.72%
COST230616P004600002022-12-06 2:12PM EST460.0029.0027.8528.40+3.00+11.54%135528.00%
COST230616P004700002022-12-06 10:36AM EST470.0030.2031.5532.15+0.75+2.55%437227.28%
COST230616P004800002022-12-06 10:59AM EST480.0034.5335.7036.35+0.83+2.46%327226.61%
COST230616P004900002022-12-05 12:39PM EST490.0037.7040.2540.950.00-2633525.93%
COST230616P005000002022-12-06 3:55PM EST500.0045.5045.3046.00+2.90+6.81%1435625.27%
COST230616P005100002022-12-06 2:04PM EST510.0052.0050.6051.70+4.05+8.45%2650924.76%
COST230616P005200002022-12-06 3:29PM EST520.0058.5056.2058.10+4.65+8.64%549724.46%
COST230616P005300002022-12-06 10:00AM EST530.0061.0062.4564.85+10.50+20.79%118124.11%
COST230616P005400002022-12-06 12:15PM EST540.0068.6469.4070.90+2.94+4.47%3528022.81%
COST230616P005500002022-12-06 12:13PM EST550.0075.6576.6578.45+11.45+17.83%222222.41%
COST230616P005600002022-12-01 9:53AM EST560.0071.9584.1585.750.00-169521.34%
COST230616P005700002022-12-01 10:04AM EST570.0077.1592.1594.850.00-21821.85%
COST230616P005800002022-11-15 1:20PM EST580.0069.45100.05103.250.00-219621.24%
COST230616P006000002022-11-29 9:46AM EST600.0080.00118.40121.050.00-39220.14%
COST230616P006200002022-12-05 10:52AM EST620.00133.51137.15140.750.00-26521.70%
COST230616P006400002022-11-08 3:42PM EST640.00147.10157.00160.550.00-102423.25%
COST230616P006600002022-11-08 3:42PM EST660.00167.10177.20180.500.00-64025.05%
COST230616P006800002022-10-13 12:37PM EST680.00213.03162.50166.000.00-200.00%
COST230616P007000002022-10-17 10:35AM EST700.00235.15184.45188.800.00-200.00%
COST230616P007200002022-08-19 12:50PM EST720.00164.35214.00217.400.00-600.00%
COST230616P007400002022-08-30 10:44AM EST740.00213.89257.50260.700.00-2032.59%
COST230616P007600002022-08-17 12:33PM EST760.00204.43256.50260.450.00-200.00%
COST230616P007800002022-08-17 12:33PM EST780.00224.59276.85280.650.00-200.00%
COST230616P008000002022-10-11 1:47PM EST800.00326.27292.35296.500.00-200.00%
COST230616P008200002022-10-11 1:03PM EST820.00344.57312.40316.500.00--00.00%
COST230616P008400002022-08-17 12:33PM EST840.00284.02336.85340.150.00-200.00%
COST230616P008800002022-05-26 2:42PM EST880.00414.65392.80399.000.00--031.79%