Singapore Markets close in 4 hrs 15 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.76+0.24 (+0.05%)
At close: 04:00PM EDT
488.78 +1.02 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119C002300002021-12-21 1:36PM EDT230.00319.30322.00332.000.00-213144.30%
COST240119C002500002021-11-10 4:18PM EDT250.00264.49314.00319.000.00-25142.72%
COST240119C002600002022-07-20 12:34PM EDT260.00278.20287.05292.000.00-6871118.70%
COST240119C002700002022-07-07 11:20AM EDT270.00238.38289.75293.850.00-3640126.23%
COST240119C002800002022-08-02 9:30AM EDT280.00280.77268.15274.100.00-119110.50%
COST240119C002900002021-11-30 4:38PM EDT290.00267.30280.65288.900.00-12128.39%
COST240119C003000002022-08-02 9:30AM EDT300.00263.27251.40255.450.00-164103.53%
COST240119C003050002022-07-20 12:25PM EDT305.00238.59246.35251.200.00--12101.65%
COST240119C003100002022-08-02 1:47PM EDT310.00252.00242.25247.300.00-612100.38%
COST240119C003200002022-01-03 12:06PM EDT320.00252.41241.50251.000.00-413106.04%
COST240119C003250002021-12-08 11:42AM EDT325.00227.67237.00246.500.00-419104.25%
COST240119C003300002021-11-10 7:57AM EDT330.00134.63236.00241.000.00-160103.53%
COST240119C003350002022-01-03 4:20PM EDT335.00251.25228.50238.000.00-17101.16%
COST240119C003400002021-12-09 1:37PM EDT340.00206.48224.50234.000.00-31099.84%
COST240119C003500002022-07-26 10:59AM EDT350.00190.77206.75210.900.00-44587.46%
COST240119C003550002021-11-08 1:02PM EDT355.00172.55215.00220.000.00-2296.15%
COST240119C003600002022-08-05 11:27AM EDT360.00200.30200.20203.050.00-4785.78%
COST240119C003650002021-12-16 4:00PM EDT365.00210.42206.15213.850.00-1693.99%
COST240119C003700002022-07-26 1:07PM EDT370.00172.98191.60194.450.00-11483.04%
COST240119C003750002021-12-30 11:12AM EDT375.00212.82198.10205.750.00-2291.41%
COST240119C003800002022-08-10 9:30AM EDT380.00189.00184.10188.10+20.90+12.43%15881.56%
COST240119C003900002022-07-14 2:39PM EDT390.00159.00175.40178.850.00-1678.60%
COST240119C004000002022-08-10 12:25PM EDT400.00176.38167.60170.50+0.78+0.44%212476.30%
COST240119C004100002022-08-10 2:53PM EDT410.00164.35159.60164.30-0.55-0.33%46374.67%
COST240119C004200002022-08-10 2:34PM EDT420.00158.00152.95155.45+2.80+1.80%47872.59%
COST240119C004300002022-08-03 2:33PM EDT430.00158.94145.45148.350.00-519870.79%
COST240119C004400002022-08-10 2:09PM EDT440.00143.76138.20140.50+6.24+4.54%119868.81%
COST240119C004500002022-08-11 10:19AM EDT450.00135.50130.45133.60-1.75-1.28%534966.95%
COST240119C004600002022-08-10 12:45PM EDT460.00132.25123.95127.95+1.60+1.22%210165.83%
COST240119C004700002022-08-09 2:50PM EDT470.00120.59118.00120.100.00-414764.16%
COST240119C004800002022-07-29 10:18AM EDT480.00115.29111.20113.700.00-226562.63%
COST240119C004900002022-08-08 11:37AM EDT490.00113.97104.35107.350.00-129961.06%
COST240119C005000002022-08-11 1:27PM EDT500.00101.7598.25101.15-1.65-1.60%2980459.70%
COST240119C005100002022-08-10 2:55PM EDT510.0097.1092.4596.90-6.00-5.82%19658.93%
COST240119C005200002022-08-09 2:00PM EDT520.0090.2887.6089.800.00-628657.55%
COST240119C005300002022-08-11 10:42AM EDT530.0085.3681.9084.90-1.14-1.32%1512856.50%
COST240119C005400002022-08-11 10:27AM EDT540.0080.1476.5079.05-1.21-1.49%129955.19%
COST240119C005500002022-08-11 1:50PM EDT550.0072.3572.7074.15-4.85-6.28%259654.53%
COST240119C005600002022-08-05 11:31AM EDT560.0068.4166.6570.300.00-433753.46%
COST240119C005700002022-08-09 2:00PM EDT570.0065.7862.3064.700.00-106752.30%
COST240119C005800002022-08-11 9:58AM EDT580.0062.5358.9560.70+1.78+2.93%126951.80%
COST240119C005900002022-08-09 2:18PM EDT590.0056.1554.4056.300.00-211450.76%
COST240119C006000002022-08-11 10:20AM EDT600.0052.8050.5552.40-0.80-1.49%744450.53%
COST240119C006200002022-08-10 1:02PM EDT620.0047.5143.8045.95+3.24+7.32%830449.52%
COST240119C006400002022-08-11 1:19PM EDT640.0038.5036.8538.70-1.75-4.35%540247.70%
COST240119C006600002022-08-10 11:05AM EDT660.0036.2032.0033.10+2.20+6.47%123146.56%
COST240119C006800002022-08-01 1:01PM EDT680.0033.5626.8028.700.00-1916145.86%
COST240119C007000002022-08-11 10:57AM EDT700.0023.7523.1024.45-0.20-0.84%938444.97%
COST240119C007200002022-08-11 11:07AM EDT720.0019.7019.2520.20-0.40-1.99%913643.74%
COST240119C007400002022-08-11 11:57AM EDT740.0017.0016.1017.100.00-69443.05%
COST240119C007600002022-08-11 11:59AM EDT760.0014.3013.7014.45-0.38-2.59%1511642.43%
COST240119C007800002022-08-05 3:18PM EDT780.0012.6511.3512.250.00-430741.94%
COST240119C008000002022-08-08 3:28PM EDT800.0011.209.7510.250.00-425341.37%
COST240119C008200002022-08-11 10:42AM EDT820.008.658.258.75-0.35-3.89%12941.08%
COST240119C008400002022-08-10 1:55PM EDT840.007.506.757.35+0.37+5.19%74040.67%
COST240119C008600002022-08-10 12:29PM EDT860.006.755.556.20+0.35+5.47%23840.34%
COST240119C008800002022-08-09 3:45PM EDT880.005.374.805.300.00-75840.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240119P002200002022-08-04 11:56AM EDT220.002.401.933.300.00--1051.00%
COST240119P002300002022-08-03 1:22PM EDT230.002.852.213.250.00-5015050.62%
COST240119P002400002022-07-26 2:25PM EDT240.004.202.524.100.00-3450.54%
COST240119P002500002022-07-26 2:25PM EDT250.004.702.854.500.00-12749.04%
COST240119P002600002022-08-01 2:31PM EDT260.003.923.254.950.00-111247.63%
COST240119P002700002022-08-08 1:55PM EDT270.004.303.705.200.00-26845.75%
COST240119P002800002022-07-28 3:52PM EDT280.005.304.156.050.00-12545.07%
COST240119P002900002022-07-20 1:08PM EDT290.006.574.706.700.00-112443.88%
COST240119P003000002022-08-10 11:01AM EDT300.005.806.106.45-0.45-7.20%48341.14%
COST240119P003050002022-07-28 12:29PM EDT305.007.006.307.050.00-153340.99%
COST240119P003100002022-08-03 2:50PM EDT310.006.806.657.250.00-16040.18%
COST240119P003150002022-08-01 2:30PM EDT315.007.347.057.500.00-18539.44%
COST240119P003200002022-08-08 11:07AM EDT320.007.117.358.600.00-23239.90%
COST240119P003250002021-12-29 2:11PM EDT325.0011.857.5513.500.00-151844.88%
COST240119P003300002022-07-27 2:53PM EDT330.009.408.458.850.00-813237.98%
COST240119P003350002022-01-05 4:11PM EDT335.0012.209.7512.45+0.60+5.17%417941.24%
COST240119P003400002022-07-28 2:34PM EDT340.009.759.159.850.00-13537.02%
COST240119P003450002022-07-15 9:32AM EDT345.0012.809.7510.400.00-11536.56%
COST240119P003500002022-08-01 10:50AM EDT350.0010.509.5011.100.00-16236.24%
COST240119P003550002022-08-02 10:30AM EDT355.0011.6010.9011.600.00-41435.67%
COST240119P003600002022-08-01 11:47AM EDT360.0011.7011.5512.150.00-11635.14%
COST240119P003650002022-07-19 2:22PM EDT365.0015.3012.3513.000.00--19234.88%
COST240119P003700002022-08-10 12:29PM EDT370.0012.5512.9513.45+0.15+1.21%17634.20%
COST240119P003750002022-08-10 9:45AM EDT375.0013.0013.7514.20-0.82-5.93%17933.78%
COST240119P003800002022-07-22 10:59AM EDT380.0015.9014.4514.900.00-16533.29%
COST240119P003900002022-08-05 3:05PM EDT390.0016.1016.0016.500.00-45032.41%
COST240119P004000002022-08-11 1:42PM EDT400.0017.5017.6518.60-0.85-4.63%250631.82%
COST240119P004100002022-08-10 1:03PM EDT410.0019.0019.6020.35-1.30-6.40%7217630.81%
COST240119P004200002022-08-05 2:55PM EDT420.0021.6921.7022.300.00-15429.84%
COST240119P004300002022-08-09 1:07PM EDT430.0024.6423.8524.700.00-427929.06%
COST240119P004400002022-08-05 3:55PM EDT440.0025.6025.7527.000.00-26028.08%
COST240119P004500002022-08-11 12:56PM EDT450.0028.6528.6529.40-1.05-3.54%230927.03%
COST240119P004600002022-08-09 1:08PM EDT460.0032.4631.4032.200.00-4012326.08%
COST240119P004700002022-08-05 3:55PM EDT470.0033.5533.9535.600.00-212225.34%
COST240119P004800002022-08-09 1:07PM EDT480.0038.5637.7038.500.00-2215424.13%
COST240119P004900002022-08-03 12:55PM EDT490.0039.1241.2542.250.00-206423.23%
COST240119P005000002022-08-10 12:47PM EDT500.0042.8944.0546.05-1.01-2.30%232022.16%
COST240119P005100002022-08-09 12:38PM EDT510.0049.1047.7051.350.00-15421.72%
COST240119P005200002022-08-10 3:53PM EDT520.0051.0052.8053.90+0.10+0.20%314419.45%
COST240119P005300002022-08-11 11:28AM EDT530.0056.0057.1058.25+2.25+4.19%54817.87%
COST240119P005400002022-08-11 11:40AM EDT540.0061.0061.2563.10-1.35-2.17%2858816.15%
COST240119P005500002022-08-10 1:51PM EDT550.0064.4465.8068.05-1.74-2.63%59413.78%
COST240119P005600002022-08-10 12:46PM EDT560.0068.4071.5072.95-3.85-5.33%92548.88%
COST240119P005700002022-08-10 12:46PM EDT570.0073.4076.8078.20-3.10-4.05%5770.00%
COST240119P005800002022-08-10 1:27PM EDT580.0079.6582.5584.55-0.95-1.18%-1980.00%
COST240119P005900002022-08-05 12:35PM EDT590.0088.5088.4090.600.00-101180.00%
COST240119P006000002022-08-11 11:58AM EDT600.0093.2594.3595.55-0.80-0.85%21220.00%
COST240119P006200002022-08-02 10:23AM EDT620.00105.80106.65108.600.00-121520.00%
COST240119P006400002022-08-10 11:12AM EDT640.00115.35120.85123.85-1.30-1.11%2450.00%
COST240119P006600002022-08-10 11:12AM EDT660.00129.80136.15137.50-3.20-2.41%21170.00%
COST240119P007000002022-07-26 12:29PM EDT700.00193.06168.95172.550.00-240.00%
COST240119P007400002022-01-04 10:30AM EDT740.00195.60202.60210.850.00-110.00%
COST240119P007800002022-07-11 10:12AM EDT780.00283.22235.25238.900.00--00.00%
COST240119P008000002022-07-08 9:45AM EDT800.00298.48250.85255.200.00--00.00%