Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
567.65-0.98 (-0.17%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C002300002023-07-12 10:10AM EDT230.00314.00337.20341.550.00-1154.82%
COST240621C002400002023-03-29 11:10AM EDT240.00256.90269.50276.150.00-230.00%
COST240621C002500002023-06-12 1:35PM EDT250.00279.00293.50303.000.00-160.00%
COST240621C002600002023-02-13 11:02AM EDT260.00260.20229.45237.450.00--100.00%
COST240621C002700002023-06-14 11:06AM EDT270.00268.65280.10285.450.00-130.00%
COST240621C002800002023-03-07 1:13PM EDT280.00226.32216.95223.900.00-2090.00%
COST240621C002900002023-09-27 11:17AM EDT290.00282.77282.95290.800.00-13760.20%
COST240621C003000002023-08-07 10:18AM EDT300.00271.72255.50261.200.00-5280.00%
COST240621C003100002023-06-26 9:39AM EDT310.00226.85265.05273.500.00-12958.93%
COST240621C003200002023-08-02 10:02AM EDT320.00247.66236.90244.500.00-8360.00%
COST240621C003300002023-08-09 3:32PM EDT330.00245.00232.65234.250.00-1110.00%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01184.65187.950.00-260.00%
COST240621C003500002023-04-19 12:44PM EDT350.00169.86167.10171.950.00-2160.00%
COST240621C003600002023-04-26 1:07PM EDT360.00161.20166.45173.400.00-450.00%
COST240621C003700002023-04-26 1:44PM EDT370.00152.24159.65164.900.00-24130.00%
COST240621C003800002023-08-25 3:09PM EDT380.00173.61191.35197.350.00-22540.44%
COST240621C003900002023-09-26 11:44AM EDT390.00183.58190.00195.150.00-101446.85%
COST240621C004000002023-09-26 3:47PM EDT400.00171.50182.85185.250.00-14544.70%
COST240621C004100002023-08-02 3:10PM EDT410.00164.17155.00156.300.00-2390.00%
COST240621C004200002023-09-12 10:20AM EDT420.00160.47164.30167.550.00-43442.33%
COST240621C004300002023-09-12 3:41PM EDT430.00151.02156.00159.000.00-21241.32%
COST240621C004400002023-09-14 10:22AM EDT440.00144.55147.20149.650.00-22439.63%
COST240621C004500002023-09-14 10:25AM EDT450.00136.05137.70140.300.00-13237.93%
COST240621C004600002023-09-25 9:53AM EDT460.00123.54130.45132.900.00-117937.63%
COST240621C004700002023-09-20 3:07PM EDT470.00123.13121.75123.800.00-22836.03%
COST240621C004800002023-09-12 10:26AM EDT480.00109.53113.30114.650.00-26234.36%
COST240621C004900002023-09-27 12:54PM EDT490.00102.78105.20106.850.00-34333.54%
COST240621C005000002023-09-25 9:35AM EDT500.0091.6097.4598.900.00-111632.53%
COST240621C005100002023-09-19 10:11AM EDT510.0085.6088.8591.400.00-16931.70%
COST240621C005200002023-09-27 1:01PM EDT520.0079.5081.5083.350.00-424130.46%
COST240621C005300002023-09-28 10:01AM EDT530.0078.6073.9075.900.00-434529.47%
COST240621C005400002023-09-29 10:26AM EDT540.0068.3467.7068.85+0.14+0.21%114828.59%
COST240621C005500002023-09-27 10:20AM EDT550.0058.6361.0062.350.00-218427.88%
COST240621C005600002023-09-29 10:12AM EDT560.0056.1954.2556.10-2.21-3.78%332927.18%
COST240621C005700002023-09-29 10:18AM EDT570.0050.0048.5049.75-1.70-3.29%216926.28%
COST240621C005800002023-09-28 11:03AM EDT580.0045.2542.0044.050.00-118425.57%
COST240621C005900002023-09-28 1:15PM EDT590.0039.6537.6038.650.00-1019324.86%
COST240621C006000002023-09-28 12:59PM EDT600.0035.2532.6533.600.00-943224.16%
COST240621C006100002023-09-28 1:57PM EDT610.0030.6528.3529.100.00-920323.58%
COST240621C006200002023-09-29 10:02AM EDT620.0025.1624.1025.05-0.59-2.29%116323.06%
COST240621C006300002023-09-28 11:08AM EDT630.0022.6020.7021.300.00-215522.51%
COST240621C006400002023-09-29 10:02AM EDT640.0018.2017.5018.05+2.30+14.47%15622.06%
COST240621C006500002023-09-28 1:09PM EDT650.0014.8014.7015.25-1.30-8.07%412421.68%
COST240621C006600002023-09-27 11:44AM EDT660.0012.4012.1012.750.00-16221.30%
COST240621C006700002023-09-28 2:26PM EDT670.0011.3010.1510.600.00-913520.97%
COST240621C006800002023-09-28 1:24PM EDT680.009.458.358.850.00-113720.74%
COST240621C006900002023-09-29 10:14AM EDT690.007.106.757.20-0.48-6.33%7234120.39%
COST240621C007000002023-09-27 12:06PM EDT700.005.355.605.950.00-16418620.21%
COST240621C007100002023-09-28 11:08AM EDT710.005.304.554.900.00-166120.05%
COST240621C007200002023-09-26 3:28PM EDT720.003.333.703.950.00-37919.83%
COST240621C007400002023-09-27 10:19AM EDT740.002.402.462.660.00-54119.64%
COST240621C007600002023-09-20 3:48PM EDT760.001.711.601.830.00-87819.62%
COST240621C007800002023-09-22 10:17AM EDT780.001.020.901.280.00-25719.69%
COST240621C008000002023-09-29 10:03AM EDT800.000.730.600.92-0.12-14.12%119719.86%
COST240621C008200002023-09-28 10:29AM EDT820.000.600.340.680.00-152920.11%
COST240621C008400002023-09-27 3:34PM EDT840.000.190.200.540.00-13920.53%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002300002023-09-27 1:38PM EDT230.000.250.080.390.00-9825044.39%
COST240621P002400002023-09-18 12:52PM EDT240.000.240.120.430.00-46842.94%
COST240621P002500002023-09-22 10:15AM EDT250.000.370.160.480.00-312541.63%
COST240621P002600002023-09-15 2:32PM EDT260.000.470.230.540.00-16040.41%
COST240621P002700002023-09-08 2:24PM EDT270.000.650.280.610.00-166139.25%
COST240621P002800002023-08-22 12:55PM EDT280.001.300.270.940.00-46939.89%
COST240621P002900002023-09-27 3:58PM EDT290.000.720.460.780.00-810537.05%
COST240621P003000002023-09-26 3:52PM EDT300.001.100.560.890.00-319536.06%
COST240621P003100002023-09-01 10:59AM EDT310.001.310.681.020.00-1013835.12%
COST240621P003200002023-09-18 11:30AM EDT320.001.200.831.170.00-18334.20%
COST240621P003300002023-09-28 10:00AM EDT330.001.400.991.340.00-243733.32%
COST240621P003400002023-09-27 9:36AM EDT340.001.901.201.540.00-21732.47%
COST240621P003500002023-09-26 2:00PM EDT350.002.291.431.780.00-123631.69%
COST240621P003600002023-09-27 10:19AM EDT360.002.311.762.050.00-52830.90%
COST240621P003700002023-09-28 1:59PM EDT370.002.432.072.360.00-273830.13%
COST240621P003800002023-09-28 12:22PM EDT380.002.752.442.720.00-155629.40%
COST240621P003900002023-09-25 11:04AM EDT390.003.932.873.150.00-640828.71%
COST240621P004000002023-09-28 1:59PM EDT400.003.623.403.700.00-565228.13%
COST240621P004100002023-09-27 10:59AM EDT410.004.453.904.100.00-236027.19%
COST240621P004200002023-09-28 1:14PM EDT420.004.734.554.700.00-247026.49%
COST240621P004300002023-09-29 10:01AM EDT430.005.185.205.40-0.76-12.79%122325.81%
COST240621P004400002023-09-29 10:01AM EDT440.005.905.856.20-0.89-13.11%111125.15%
COST240621P004500002023-09-28 9:51AM EDT450.007.206.707.000.00-552924.37%
COST240621P004600002023-09-27 9:30AM EDT460.0011.007.708.100.00-124623.80%
COST240621P004700002023-09-28 1:20PM EDT470.009.208.759.250.00-841623.13%
COST240621P004800002023-09-27 2:54PM EDT480.0011.5510.0510.600.00-1013522.51%
COST240621P004900002023-09-27 12:38PM EDT490.0013.4011.4512.000.00-161321.79%
COST240621P005000002023-09-28 3:54PM EDT500.0013.6513.1013.650.00-737521.12%
COST240621P005100002023-09-27 3:14PM EDT510.0016.4014.8515.400.00-1137120.37%
COST240621P005200002023-09-28 10:54AM EDT520.0017.9517.1017.800.00-230519.89%
COST240621P005300002023-09-28 11:06AM EDT530.0020.5019.4520.050.00-536719.14%
COST240621P005400002023-09-28 10:00AM EDT540.0022.5022.2522.950.00-213618.58%
COST240621P005500002023-09-28 10:46AM EDT550.0026.1525.0525.800.00-224917.80%
COST240621P005600002023-09-28 10:43AM EDT560.0030.2528.6029.450.00-1739517.25%
COST240621P005700002023-09-28 9:54AM EDT570.0032.7032.7533.450.00-913616.65%
COST240621P005800002023-09-27 11:05AM EDT580.0040.1036.7537.800.00-619015.98%
COST240621P005900002023-09-28 11:08AM EDT590.0042.8041.9542.800.00-320015.38%
COST240621P006000002023-09-27 12:57PM EDT600.0051.7046.9548.200.00-214114.70%
COST240621P006100002023-09-18 1:18PM EDT610.0055.5553.2054.300.00-25014.08%
COST240621P006200002023-09-18 2:14PM EDT620.0062.2759.7560.800.00-28513.32%
COST240621P006300002023-08-11 1:44PM EDT630.0073.5878.4583.250.00-2122.31%
COST240621P006400002023-08-28 3:46PM EDT640.00104.7077.6581.450.00-2216.36%
COST240621P006500002023-09-25 9:44AM EDT650.0094.1782.8584.850.00-2111.80%
COST240621P006600002023-09-28 1:48PM EDT660.0091.5591.9595.500.00-2013.52%
COST240621P006700002023-08-11 1:44PM EDT670.00108.39115.65121.900.00-2026.95%
COST240621P006800002023-01-19 3:01PM EDT680.00208.45170.90174.450.00-2050.95%
COST240621P006900002023-07-12 12:12PM EDT690.00153.71124.25129.850.00-2020.70%
COST240621P007000002023-04-13 9:31AM EDT700.00208.68193.20198.750.00-1055.39%
COST240621P007100002023-09-18 2:14PM EDT710.00146.32140.70145.150.00--017.55%
COST240621P007400002023-08-11 1:44PM EDT740.00178.40185.65191.900.00--034.82%
COST240621P007600002023-09-28 1:48PM EDT760.00191.25190.00195.500.00-2021.99%
COST240621P007800002023-09-25 9:44AM EDT780.00223.25210.50215.250.00-2023.05%
COST240621P008000002023-08-18 2:10PM EDT800.00254.27241.10245.000.00-2035.14%
COST240621P008200002023-08-01 12:14PM EDT820.00263.41267.55273.100.00--043.09%