Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
472.27-6.71 (-1.40%)
At close: 04:00PM EDT
473.00 +0.73 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119C002200002022-09-27 11:01AM EDT220.00276.53261.85266.650.00-16256.95%
COST240119C002300002022-09-08 11:37AM EDT230.00312.27253.20257.650.00-14355.77%
COST240119C002400002022-05-19 9:32AM EDT240.00200.00219.65227.250.00-1100.00%
COST240119C002500002022-09-07 1:58PM EDT250.00290.40233.00243.000.00-32753.52%
COST240119C002600002022-09-28 11:21AM EDT260.00241.65224.50234.000.00-248352.28%
COST240119C002700002022-09-13 12:05PM EDT270.00269.20217.75222.650.00-13950.70%
COST240119C002800002022-09-26 3:53PM EDT280.00221.79207.00217.000.00-75354.58%
COST240119C002900002022-08-30 11:14AM EDT290.00253.59209.60215.350.00-204456.58%
COST240119C003000002022-09-23 11:47AM EDT300.00195.90190.50200.000.00-47351.85%
COST240119C003050002022-09-29 1:38PM EDT305.00195.85186.00196.000.00-42551.36%
COST240119C003100002022-09-30 11:32AM EDT310.00196.79185.10188.80-4.46-2.22%339048.33%
COST240119C003150002022-09-30 11:46AM EDT315.00190.00181.00184.80-13.22-6.51%18447.87%
COST240119C003200002022-09-22 2:37PM EDT320.00191.20175.40180.650.00-12247.28%
COST240119C003250002022-08-19 12:04PM EDT325.00251.65200.65206.850.00-35365.83%
COST240119C003300002022-09-22 1:40PM EDT330.00184.00167.10172.500.00-1446.19%
COST240119C003350002022-09-23 2:24PM EDT335.00160.44164.85168.550.00-1645.71%
COST240119C003400002022-08-31 12:54PM EDT340.00207.08167.45170.800.00-61049.47%
COST240119C003450002022-08-31 12:52PM EDT345.00203.65164.50167.650.00-2149.41%
COST240119C003500002022-09-29 12:51PM EDT350.00161.25153.60157.100.00-155644.48%
COST240119C003550002022-08-31 10:22AM EDT355.00191.61153.00159.550.00-8948.06%
COST240119C003600002022-09-28 9:47AM EDT360.00151.00146.20149.600.00-3943.66%
COST240119C003650002022-09-28 9:33AM EDT365.00148.15141.15145.850.00-14243.22%
COST240119C003700002022-08-31 10:24AM EDT370.00181.75141.85148.050.00-183046.39%
COST240119C003750002022-09-30 9:48AM EDT375.00139.15134.55138.25-10.10-6.77%24342.25%
COST240119C003800002022-08-31 10:43AM EDT380.00174.52134.95140.650.00-129245.39%
COST240119C003900002022-09-13 1:51PM EDT390.00167.00123.50127.450.00-15041.03%
COST240119C004000002022-09-30 9:35AM EDT400.00120.00116.50120.45-4.55-3.65%111940.25%
COST240119C004100002022-09-27 9:30AM EDT410.00123.20109.25113.450.00-17539.40%
COST240119C004200002022-09-30 10:17AM EDT420.00108.85103.50107.65-3.31-2.95%28339.11%
COST240119C004300002022-09-30 11:29AM EDT430.00106.9297.35100.85+4.77+4.67%419838.22%
COST240119C004400002022-09-30 11:26AM EDT440.0099.9591.5594.85-5.05-4.81%220837.66%
COST240119C004500002022-09-30 3:50PM EDT450.0087.7185.3588.75-7.29-7.67%340636.97%
COST240119C004600002022-09-30 11:23AM EDT460.0088.0079.5083.45-2.64-2.91%410236.59%
COST240119C004700002022-09-30 11:31AM EDT470.0077.5074.2577.75-2.55-3.19%1621335.93%
COST240119C004800002022-09-30 1:02PM EDT480.0075.2570.2072.60+0.50+0.67%2533735.45%
COST240119C004900002022-09-30 11:36AM EDT490.0071.9864.6067.95+1.15+1.62%526635.12%
COST240119C005000002022-09-30 11:47AM EDT500.0065.8159.4062.45-3.27-4.73%276334.31%
COST240119C005100002022-09-30 2:19PM EDT510.0059.2555.6558.00-6.31-9.62%1615833.90%
COST240119C005200002022-09-30 2:19PM EDT520.0055.0551.0553.80-4.69-7.85%1527433.52%
COST240119C005300002022-09-30 12:23PM EDT530.0051.6047.8049.45-5.18-9.12%314532.98%
COST240119C005400002022-09-30 2:21PM EDT540.0047.1543.5546.25-0.65-1.36%232832.90%
COST240119C005500002022-09-29 3:44PM EDT550.0043.3039.3042.350.00-347732.40%
COST240119C005600002022-09-29 10:30AM EDT560.0040.9036.7038.80-2.06-4.80%336531.97%
COST240119C005700002022-09-30 10:02AM EDT570.0036.9033.7535.65-2.60-6.58%126831.65%
COST240119C005800002022-09-29 10:54AM EDT580.0035.6529.8533.050.00-130431.52%
COST240119C005900002022-09-29 12:23PM EDT590.0032.0427.3530.200.00-114731.19%
COST240119C006000002022-09-30 9:36AM EDT600.0028.3025.8527.70-0.50-1.74%384430.95%
COST240119C006200002022-09-29 3:32PM EDT620.0024.5020.2022.950.00-1542930.35%
COST240119C006400002022-09-30 3:20PM EDT640.0019.3618.1519.50-2.64-12.00%241030.18%
COST240119C006600002022-09-29 10:08AM EDT660.0017.7015.0515.900.00-136529.61%
COST240119C006800002022-09-29 2:13PM EDT680.0013.5512.3013.600.00-226329.60%
COST240119C007000002022-09-29 10:04AM EDT700.0011.9010.1011.250.00-265129.31%
COST240119C007200002022-09-29 10:04AM EDT720.009.858.059.150.00-222728.94%
COST240119C007400002022-09-28 2:32PM EDT740.008.606.807.500.00-57546228.68%
COST240119C007600002022-09-29 12:17PM EDT760.006.725.556.250.00-224828.58%
COST240119C007800002022-09-29 12:52PM EDT780.005.554.705.200.00-1132028.48%
COST240119C008000002022-09-26 11:40AM EDT800.004.603.854.450.00-626528.57%
COST240119C008200002022-08-25 9:32AM EDT820.009.002.133.700.00-43128.48%
COST240119C008400002022-09-29 11:21AM EDT840.003.252.622.980.00-16728.24%
COST240119C008600002022-09-20 2:47PM EDT860.003.402.172.760.00-134028.72%
COST240119C008800002022-09-29 9:30AM EDT880.001.851.572.570.00-55729.21%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119P002200002022-09-28 10:37AM EDT220.003.452.904.050.00-179043.14%
COST240119P002300002022-09-23 1:25PM EDT230.003.903.154.500.00-119641.93%
COST240119P002400002022-09-26 10:18AM EDT240.004.453.605.050.00-1640.87%
COST240119P002500002022-09-23 3:17PM EDT250.005.204.155.700.00-6010939.93%
COST240119P002600002022-09-23 11:58AM EDT260.005.705.806.200.00-511738.68%
COST240119P002700002022-09-27 11:45AM EDT270.006.226.607.000.00-16837.84%
COST240119P002800002022-09-27 11:45AM EDT280.007.057.308.000.00-12637.19%
COST240119P002900002022-08-11 3:58PM EDT290.005.504.806.900.00-12533.76%
COST240119P003000002022-09-29 1:11PM EDT300.009.509.409.900.00-19935.46%
COST240119P003050002022-09-23 1:23PM EDT305.0010.109.8510.750.00-13835.38%
COST240119P003100002022-08-03 2:50PM EDT310.006.807.258.700.00-16032.17%
COST240119P003150002022-08-23 1:18PM EDT315.007.389.9510.900.00-18433.56%
COST240119P003200002022-09-28 1:35PM EDT320.0010.8012.0013.350.00-1347234.93%
COST240119P003250002022-09-30 9:54AM EDT325.0012.3512.5013.55+0.25+2.07%342534.10%
COST240119P003300002022-09-29 10:30AM EDT330.0012.7513.5014.200.00-513733.68%
COST240119P003350002022-09-23 10:38AM EDT335.0013.7514.2515.750.00-66733.99%
COST240119P003400002022-09-23 11:59AM EDT340.0014.6514.8020.500.00-24736.71%
COST240119P003450002022-07-15 9:32AM EDT345.0012.809.5010.000.00-11527.07%
COST240119P003500002022-09-30 11:09AM EDT350.0015.5516.7517.45-0.95-5.76%16632.30%
COST240119P003550002022-08-02 10:30AM EDT355.0011.6012.3513.650.00-41428.35%
COST240119P003600002022-09-29 10:30AM EDT360.0017.7918.3524.000.00-315534.93%
COST240119P003650002022-09-27 10:48AM EDT365.0017.8519.6520.500.00-820031.46%
COST240119P003700002022-09-26 1:27PM EDT370.0019.7920.7521.700.00-18531.25%
COST240119P003750002022-09-28 12:10PM EDT375.0020.0521.8523.450.00-67731.37%
COST240119P003800002022-09-27 10:48AM EDT380.0020.9023.1024.000.00-28330.68%
COST240119P003900002022-09-30 2:11PM EDT390.0024.7525.3526.40+1.60+6.91%15030.07%
COST240119P004000002022-09-30 1:40PM EDT400.0027.1027.8029.05-0.05-0.18%258229.50%
COST240119P004100002022-09-30 1:44PM EDT410.0030.0530.5531.80+2.35+8.48%119128.88%
COST240119P004200002022-09-30 1:59PM EDT420.0033.1033.4535.40+1.30+4.09%1110428.62%
COST240119P004300002022-09-29 1:19PM EDT430.0036.7236.9038.800.00-227328.12%
COST240119P004400002022-09-30 3:16PM EDT440.0040.8740.8042.05+1.07+2.69%27427.44%
COST240119P004500002022-09-30 12:21PM EDT450.0043.0043.3045.85-0.52-1.19%829926.92%
COST240119P004600002022-09-30 10:24AM EDT460.0047.5048.6550.55+0.15+0.32%114926.71%
COST240119P004700002022-09-30 2:45PM EDT470.0052.7552.5054.50+2.55+5.08%112226.03%
COST240119P004800002022-09-30 2:01PM EDT480.0057.3057.5058.90+1.90+3.43%735625.44%
COST240119P004900002022-09-29 12:17PM EDT490.0059.8462.4065.200.00-212425.61%
COST240119P005000002022-09-30 1:24PM EDT500.0065.3067.6069.35-0.70-1.06%240924.65%
COST240119P005100002022-09-30 1:51PM EDT510.0072.0572.4574.65+0.69+0.97%732324.10%
COST240119P005200002022-09-30 2:39PM EDT520.0077.5178.2580.90+2.02+2.68%410823.87%
COST240119P005300002022-09-28 3:02PM EDT530.0077.5584.6087.050.00-38123.46%
COST240119P005400002022-09-30 1:51PM EDT540.0089.9590.5593.30+0.76+0.85%836822.96%
COST240119P005500002022-09-29 11:45AM EDT550.0093.2596.7099.800.00-29022.44%
COST240119P005600002022-09-29 12:00PM EDT560.00100.20102.90107.000.00-5030522.14%
COST240119P005700002022-09-23 10:01AM EDT570.00109.34110.75115.200.00-111122.26%
COST240119P005800002022-09-30 10:16AM EDT580.00116.90117.85121.45-1.73-1.46%120121.13%
COST240119P005900002022-09-29 1:19PM EDT590.00123.94126.05128.900.00-111920.49%
COST240119P006000002022-09-29 1:19PM EDT600.00131.24134.05136.750.00-218319.92%
COST240119P006200002022-09-30 3:16PM EDT620.00150.62150.65153.80+2.22+1.50%217219.25%
COST240119P006400002022-09-30 9:36AM EDT640.00168.75168.65171.20+4.17+2.53%447918.10%
COST240119P006600002022-09-30 3:50PM EDT660.00187.28184.00189.70+4.67+2.56%2833117.32%
COST240119P006800002022-09-30 3:16PM EDT680.00205.33203.00209.80+0.60+0.29%55712618.68%
COST240119P007000002022-09-29 1:26PM EDT700.00223.46222.50232.500.00-4123.51%
COST240119P007200002022-09-30 3:16PM EDT720.00244.38242.50249.70+3.71+1.54%6413820.74%
COST240119P007400002022-09-30 3:50PM EDT740.00265.83262.50269.20+1.66+0.63%84120.76%
COST240119P007600002022-09-30 1:21PM EDT760.00280.63282.50292.50-13.87-4.71%32027.00%
COST240119P007800002022-09-30 2:23PM EDT780.00302.69302.50309.20-0.23-0.08%322022.69%
COST240119P008000002022-09-30 1:23PM EDT800.00320.42322.50329.65-3.99-1.23%14024.62%
COST240119P008200002022-09-30 1:44PM EDT820.00342.47342.50349.95+0.22+0.06%105026.14%
COST240119P008400002022-09-30 2:23PM EDT840.00362.72362.50370.00-1.41-0.39%104027.13%
COST240119P008600002022-09-30 2:20PM EDT860.00382.88385.10392.50-1.32-0.34%187032.03%
COST240119P008800002022-09-30 1:08PM EDT880.00402.92402.50412.50-1.37-0.34%84532.93%