Singapore Markets open in 6 hrs 3 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.83-4.70 (-0.95%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119C002300002021-12-21 1:36PM EDT230.00319.30322.00332.000.00-21399.72%
COST240119C002500002021-11-10 4:18PM EDT250.00264.49314.00319.000.00-2598.75%
COST240119C002600002021-10-27 3:39PM EDT260.00235.71292.00296.500.00-686985.49%
COST240119C002700002021-10-27 3:42PM EDT270.00226.71283.00287.500.00-363882.62%
COST240119C002800002021-11-30 11:46AM EDT280.00284.77290.05297.900.00-131492.14%
COST240119C002900002021-11-30 4:38PM EDT290.00267.30280.65288.900.00-1288.93%
COST240119C003000002022-01-04 12:41PM EDT300.00276.25259.00268.500.00-136178.20%
COST240119C003100002021-11-18 4:36PM EDT310.00233.06249.00254.000.00--173.57%
COST240119C003200002022-01-03 12:06PM EDT320.00252.41241.50251.000.00-41373.39%
COST240119C003250002021-12-08 11:42AM EDT325.00227.67237.00246.500.00-41972.16%
COST240119C003300002021-11-10 7:57AM EDT330.00134.63236.00241.000.00-16071.67%
COST240119C003350002022-01-03 4:20PM EDT335.00251.25228.50238.000.00-1770.03%
COST240119C003400002021-12-09 1:37PM EDT340.00206.48224.50234.000.00-31069.12%
COST240119C003500002022-01-04 12:41PM EDT350.00233.13216.00225.500.00-43267.06%
COST240119C003550002021-11-08 1:02PM EDT355.00172.55215.00220.000.00-2266.59%
COST240119C003600002021-12-31 12:38PM EDT360.00223.57209.80217.900.00-4565.90%
COST240119C003650002021-12-16 4:00PM EDT365.00210.42206.15213.850.00-1665.10%
COST240119C003700002021-11-19 11:51AM EDT370.00188.31199.00204.000.00-11061.87%
COST240119C003750002021-12-30 11:12AM EDT375.00212.82198.10205.750.00-2263.33%
COST240119C003800002021-12-07 1:30PM EDT380.00187.52194.05201.900.00-23262.49%
COST240119C003900002021-12-06 2:19PM EDT390.00175.69185.80193.900.00-1260.72%
COST240119C004000002021-12-31 4:29PM EDT400.00194.54178.50186.450.00-57559.33%
COST240119C004100002021-12-30 10:40AM EDT410.00180.90170.85178.90-7.96-4.21%11557.83%
COST240119C004200002022-01-03 10:58AM EDT420.00173.00163.40171.350.00-153156.37%
COST240119C004300002022-01-04 1:49PM EDT430.00168.50156.00163.700.00-15554.91%
COST240119C004400002022-01-03 4:32PM EDT440.00161.87148.95156.750.00-15553.68%
COST240119C004500002022-01-03 12:18PM EDT450.00150.10141.75149.900.00-113152.42%
COST240119C004600002022-01-03 3:35PM EDT460.00150.00135.65143.300.00-14451.44%
COST240119C004700002022-01-03 12:35PM EDT470.00139.00128.85136.850.00-58950.32%
COST240119C004800002021-12-31 4:58PM EDT480.00139.50122.25130.500.00-251650.97%
COST240119C004900002021-12-31 11:37AM EDT490.00127.40116.35124.350.00-112649.98%
COST240119C005000002022-01-05 3:11PM EDT500.00117.50110.40118.30-4.93-4.03%26149.00%
COST240119C005100002022-01-03 1:54PM EDT510.00117.00104.75112.300.00-34248.01%
COST240119C005200002022-01-03 11:18AM EDT520.00111.7598.95106.800.00-146847.19%
COST240119C005300002022-01-04 3:02PM EDT530.00105.0593.45101.000.00-17646.22%
COST240119C005400002022-01-05 1:12PM EDT540.0094.2088.3095.75-6.85-6.78%13945.43%
COST240119C005500002022-01-05 4:13PM EDT550.0089.1085.0589.25-4.90-5.21%1017844.11%
COST240119C005600002022-01-04 2:24PM EDT560.0089.3178.9586.750.00-312244.34%
COST240119C005700002022-01-05 1:10PM EDT570.0082.9074.5082.00-5.10-5.80%14943.63%
COST240119C005800002022-01-03 10:30AM EDT580.0082.7073.0078.000.00-17243.18%
COST240119C005900002022-01-03 11:23AM EDT590.0075.5765.9073.900.00-11342.65%
COST240119C006000002022-01-05 1:39PM EDT600.0069.8061.9570.00-0.20-0.29%515842.15%
COST240119C006200002022-01-03 10:38AM EDT620.0063.8354.3062.900.00-23141.31%
COST240119C006400002022-01-05 2:16PM EDT640.0055.1247.7556.40-4.63-7.75%52940.54%
COST240119C006600002022-01-05 2:16PM EDT660.0048.8642.0549.95-4.54-8.50%11939.62%
COST240119C006800002021-12-31 3:53PM EDT680.0046.8237.1045.350.00-195039.31%
COST240119C007000002022-01-05 12:57PM EDT700.0037.7334.4540.35-3.87-9.30%313838.67%
COST240119C007200002022-01-05 3:09PM EDT720.0033.9028.2036.25-2.10-5.83%42738.27%
COST240119C007400002021-12-30 12:39PM EDT740.0032.7924.3032.750.00-41638.00%
COST240119C007600002021-12-31 4:37PM EDT760.0030.0020.8529.550.00-12237.74%
COST240119C007800002021-12-29 2:40PM EDT780.0026.8018.7026.650.00-22037.50%
COST240119C008000002021-12-29 10:30AM EDT800.0022.9115.5024.15+0.91+4.14%1437.34%
COST240119C008200002021-12-23 1:17PM EDT820.0020.4813.4021.85+2.48+13.78%12237.18%
COST240119C008400002022-01-03 11:02AM EDT840.0016.4011.4020.150.00-7737.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119P002300002022-01-03 4:06PM EDT230.003.003.005.150.00-52239.45%
COST240119P002400002021-11-10 7:57AM EDT240.005.802.507.500.00-3341.17%
COST240119P002500002021-12-10 10:30AM EDT250.005.003.6010.000.00-1042.40%
COST240119P002600002022-01-04 10:59AM EDT260.005.253.009.600.00-1639.89%
COST240119P002700002022-01-05 11:31AM EDT270.005.903.008.55-1.50-20.27%22536.72%
COST240119P002800002021-12-31 1:42PM EDT280.006.453.4011.500.00-1638.09%
COST240119P002900002021-12-21 3:02PM EDT290.008.004.0512.300.00-111436.98%
COST240119P003000002022-01-04 1:10PM EDT300.008.058.4012.750.00-15135.53%
COST240119P003050002021-12-27 2:05PM EDT305.009.407.2013.900.00-151035.63%
COST240119P003100002021-12-07 2:33PM EDT310.0010.905.8513.650.00-1734.50%
COST240119P003150002021-12-09 4:36PM EDT315.0012.635.9013.850.00-11933.76%
COST240119P003200002022-01-05 3:42PM EDT320.0010.307.3010.50+0.05+0.49%22729.98%
COST240119P003250002021-12-29 2:11PM EDT325.0011.857.5513.500.00-151831.70%
COST240119P003300002022-01-05 4:53PM EDT330.0011.408.8011.50+0.40+3.64%812529.19%
COST240119P003350002022-01-05 4:11PM EDT335.0012.209.7512.45+0.60+5.17%417929.14%
COST240119P003400002022-01-03 11:31AM EDT340.0012.729.1517.900.00-1932.38%
COST240119P003450002021-11-17 2:17PM EDT345.0015.9012.0516.950.00-11230.82%
COST240119P003500002021-12-31 4:00PM EDT350.0012.4011.2018.800.00-13331.21%
COST240119P003550002021-12-29 2:10PM EDT355.0015.0011.6018.950.00-1730.42%
COST240119P003600002021-12-14 3:08PM EDT360.0018.0012.7520.350.00-11130.44%
COST240119P003700002021-12-21 2:43PM EDT370.0018.9013.9522.150.00-4529.77%
COST240119P003750002021-12-21 2:43PM EDT375.0020.0015.5522.450.00-4729.06%
COST240119P003800002021-12-20 12:10PM EDT380.0022.0016.4520.000.00-14826.73%
COST240119P003900002022-01-03 10:44AM EDT390.0019.6816.6525.850.00-1028.30%
COST240119P004000002022-01-04 2:35PM EDT400.0021.9019.2026.650.00-28926.93%
COST240119P004100002021-12-01 2:33PM EDT410.0029.9020.6527.950.00-81425.80%
COST240119P004200002022-01-05 3:14PM EDT420.0027.4024.0032.05+0.40+1.48%15025.99%
COST240119P004300002021-12-27 12:47PM EDT430.0029.8026.1034.700.00-1525.36%
COST240119P004400002022-01-03 3:10PM EDT440.0031.1830.8037.450.00-1324.71%
COST240119P004500002022-01-05 1:00PM EDT450.0035.0032.4040.15+1.25+3.70%82723.96%
COST240119P004600002022-01-05 1:00PM EDT460.0037.9535.6043.80+0.70+1.88%71323.53%
COST240119P004700002022-01-05 2:18PM EDT470.0040.3538.7046.25-18.55-31.49%6622.51%
COST240119P004800002021-12-10 2:58PM EDT480.0047.0041.8050.200.00-1722.02%
COST240119P004900002021-12-09 10:30AM EDT490.0059.1546.2053.400.00-101721.13%
COST240119P005000002022-01-04 1:10PM EDT500.0048.4049.6057.200.00-26320.39%
COST240119P005100002022-01-03 2:39PM EDT510.0054.5053.1561.600.00-4719.76%
COST240119P005200002021-12-21 11:28AM EDT520.0067.1757.9565.700.00-201418.90%
COST240119P005300002021-12-14 2:03PM EDT530.0073.0062.0570.150.00-11918.05%
COST240119P005400002021-12-17 3:28PM EDT540.0073.0066.7074.800.00-1217.12%
COST240119P005500002021-12-30 4:42PM EDT550.0072.0072.5080.250.00-22616.35%
COST240119P005600002021-12-30 10:30AM EDT560.0075.8677.3085.300.00-11215.20%
COST240119P005700002021-12-28 3:35PM EDT570.0084.0084.2590.650.00-1613.88%
COST240119P005900002022-01-05 12:46PM EDT590.0094.0595.60103.50+3.05+3.35%101310.98%
COST240119P006000002022-01-05 2:16PM EDT600.00102.23101.50109.50-9.62-8.60%1340.00%
COST240119P007000002021-11-30 4:10PM EDT700.00182.85162.45170.600.00-2320.00%
COST240119P007400002022-01-04 10:30AM EDT740.00195.60202.60210.850.00-110.00%