Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.22-2.05 (-0.41%)
At close: 04:00PM EDT
495.11 +1.89 (+0.38%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230915C002300002023-03-20 1:01PM EDT230.00262.500.000.000.00-120.00%
COST230915C002400002023-03-14 9:30AM EDT240.00241.000.000.000.00--20.00%
COST230915C002500002023-03-16 10:43AM EDT250.00239.100.000.000.00--10.00%
COST230915C002700002022-11-16 1:19PM EDT270.00266.33200.15204.600.00--20.00%
COST230915C003000002023-03-01 11:28AM EDT300.00186.150.000.000.00-450.00%
COST230915C003100002023-01-26 10:52AM EDT310.00193.20185.60190.250.00-4553.61%
COST230915C003200002023-02-01 4:46PM EDT320.00208.28162.95166.300.00--10.00%
COST230915C003400002023-03-03 11:06AM EDT340.00140.180.000.000.00-20200.00%
COST230915C003500002023-03-03 11:06AM EDT350.00131.180.000.000.00-20220.00%
COST230915C003600002023-03-20 2:34PM EDT360.00138.380.000.000.00--10.00%
COST230915C003800002023-01-27 11:44AM EDT380.00140.55122.30125.550.00-1241.95%
COST230915C003900002023-03-02 4:14PM EDT390.00112.960.000.000.00-220.00%
COST230915C004000002023-03-22 3:34PM EDT400.00106.130.000.000.00-2160.00%
COST230915C004100002023-03-07 12:54PM EDT410.0097.080.000.000.00-450.00%
COST230915C004200002023-03-03 4:04PM EDT420.0075.250.000.000.00-30170.00%
COST230915C004300002023-03-03 4:03PM EDT430.0067.650.000.000.00-14220.00%
COST230915C004400002023-03-27 2:25PM EDT440.0075.330.000.000.00-5490.00%
COST230915C004500002023-03-27 2:25PM EDT450.0067.530.000.000.00-5470.00%
COST230915C004600002023-03-27 9:51AM EDT460.0062.690.000.000.00-1440.00%
COST230915C004700002023-03-27 9:46AM EDT470.0053.700.000.000.00-1180.00%
COST230915C004800002023-03-24 2:28PM EDT480.0046.250.000.000.00-4310.00%
COST230915C004900002023-03-27 1:13PM EDT490.0039.650.000.000.00-471390.00%
COST230915C005000002023-03-27 1:11PM EDT500.0033.850.000.000.00-592490.39%
COST230915C005100002023-03-27 1:40PM EDT510.0028.950.000.000.00-62410.78%
COST230915C005200002023-03-27 9:54AM EDT520.0025.400.000.000.00-42961.56%
COST230915C005300002023-03-27 2:34PM EDT530.0019.600.000.000.00-193981.56%
COST230915C005400002023-03-27 11:53AM EDT540.0015.950.000.000.00-44953.13%
COST230915C005500002023-03-27 3:24PM EDT550.0012.220.000.000.00-91663.13%
COST230915C005600002023-03-27 3:38PM EDT560.009.450.000.000.00-21573.13%
COST230915C005700002023-03-24 2:55PM EDT570.008.100.000.000.00-1813.13%
COST230915C005800002023-03-27 12:55PM EDT580.005.900.000.000.00-1836.25%
COST230915C005900002023-03-24 3:31PM EDT590.004.900.000.000.00-4716.25%
COST230915C006000002023-03-24 11:22AM EDT600.003.450.000.000.00-11566.25%
COST230915C006100002023-03-27 12:55PM EDT610.002.510.000.000.00-1756.25%
COST230915C006200002023-03-27 9:44AM EDT620.002.100.000.000.00-1776.25%
COST230915C006300002023-03-24 1:57PM EDT630.001.550.000.000.00-1496.25%
COST230915C006400002023-03-27 10:25AM EDT640.001.140.000.000.00-1486.25%
COST230915C006500002023-03-24 3:50PM EDT650.000.940.000.000.00-11256.25%
COST230915C006600002023-03-24 2:03PM EDT660.000.600.000.000.00-51416.25%
COST230915C006800002023-03-17 3:52PM EDT680.000.400.000.000.00-1926.25%
COST230915C007000002023-02-02 11:38AM EDT700.001.680.180.380.00-11722.62%
COST230915C007200002023-03-07 4:21PM EDT720.000.210.000.000.00-1112.50%
COST230915C007400002022-12-16 2:35PM EDT740.000.940.310.790.00-2228.35%
COST230915C007600002023-01-26 3:50PM EDT760.000.160.000.310.00-5826.36%
COST230915C007800002023-02-08 1:10PM EDT780.000.200.000.300.00-1327.59%
COST230915C008000002022-12-09 3:49PM EDT800.000.700.160.450.00-2330.37%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230915P002300002023-03-27 3:12PM EDT230.000.270.000.000.00-514325.00%
COST230915P002400002023-03-24 2:55PM EDT240.000.360.000.000.00-111225.00%
COST230915P002500002023-03-27 10:13AM EDT250.000.310.000.000.00-33425.00%
COST230915P002600002023-03-07 12:02PM EDT260.000.430.000.000.00-63312.50%
COST230915P002700002023-03-21 3:51PM EDT270.000.650.000.000.00-72912.50%
COST230915P002800002023-03-10 11:21AM EDT280.000.960.000.000.00-11712.50%
COST230915P002900002023-03-06 3:16PM EDT290.001.010.000.000.00-11612.50%
COST230915P003000002023-03-27 2:49PM EDT300.000.960.000.000.00-12612.50%
COST230915P003100002023-03-27 2:19PM EDT310.001.190.000.000.00-19212.50%
COST230915P003200002023-03-27 2:20PM EDT320.001.440.000.000.00-11112.50%
COST230915P003300002023-03-20 10:16AM EDT330.002.420.000.000.00-1010412.50%
COST230915P003400002023-03-21 3:49PM EDT340.002.320.000.000.00-145712.50%
COST230915P003500002023-03-27 12:11PM EDT350.002.550.000.000.00-1011912.50%
COST230915P003600002023-03-23 1:14PM EDT360.003.170.000.000.00-2526.25%
COST230915P003700002023-03-16 3:49PM EDT370.004.700.000.000.00-1886.25%
COST230915P003800002023-03-23 3:00PM EDT380.005.500.000.000.00-171406.25%
COST230915P003900002023-03-27 10:07AM EDT390.004.800.000.000.00-3826.25%
COST230915P004000002023-03-27 12:29PM EDT400.005.980.000.000.00-12226.25%
COST230915P004100002023-03-23 2:28PM EDT410.008.350.000.000.00-161736.25%
COST230915P004200002023-03-27 3:20PM EDT420.008.320.000.000.00-11196.25%
COST230915P004300002023-03-27 9:45AM EDT430.009.500.000.000.00-37823.13%
COST230915P004400002023-03-23 2:56PM EDT440.0015.000.000.000.00-904563.13%
COST230915P004500002023-03-27 12:29PM EDT450.0013.630.000.000.00-18803.13%
COST230915P004600002023-03-27 10:23AM EDT460.0015.230.000.000.00-16711.56%
COST230915P004700002023-03-27 2:34PM EDT470.0018.500.000.000.00-93741.56%
COST230915P004800002023-03-27 10:23AM EDT480.0020.900.000.000.00-22370.78%
COST230915P004900002023-03-23 1:17PM EDT490.0027.800.000.000.00-15650.20%
COST230915P005000002023-03-27 9:45AM EDT500.0028.410.000.000.00-13540.00%
COST230915P005100002023-03-24 2:01PM EDT510.0035.600.000.000.00-34450.00%
COST230915P005200002023-03-27 1:22PM EDT520.0039.800.000.000.00-2720.00%
COST230915P005300002023-03-20 3:58PM EDT530.0051.050.000.000.00-4680.00%
COST230915P005400002023-03-01 11:28AM EDT540.0068.500.000.000.00-42360.00%
COST230915P005500002023-03-02 10:41AM EDT550.0076.150.000.000.00-32710.00%
COST230915P005600002023-02-10 11:47AM EDT560.0069.3589.2592.200.00-174236.32%
COST230915P005700002023-03-14 11:55AM EDT570.0087.370.000.000.00--10.00%
COST230915P005800002022-12-08 10:30AM EDT580.00105.4599.05101.750.00--131.37%
COST230915P006000002022-12-02 10:50AM EDT600.00107.83141.90145.900.00-1053.49%
COST230915P006100002022-11-25 1:27PM EDT610.0087.65145.65149.500.00-2050.23%
COST230915P006200002023-03-14 11:55AM EDT620.00137.100.000.000.00--00.00%