Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.87+5.39 (+1.10%)
At close: 04:00PM EDT
497.05 +0.18 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C002300002023-03-09 10:44AM EDT230.00272.30273.00283.000.00--056.98%
COST240621C002400002023-03-29 11:10AM EDT240.00256.90264.00273.500.00-2355.39%
COST240621C002500002023-03-03 10:47AM EDT250.00231.00255.00264.500.00-4554.12%
COST240621C002600002023-02-13 11:02AM EDT260.00260.20229.45237.450.00--1026.83%
COST240621C002700002023-03-23 2:43PM EDT270.00230.00237.00246.500.00-1251.51%
COST240621C002800002023-03-07 1:13PM EDT280.00226.32228.25235.800.00-20953.35%
COST240621C002900002023-03-17 1:30PM EDT290.00211.97219.00226.700.00-163651.73%
COST240621C003000002023-03-17 1:33PM EDT300.00203.32210.00219.500.00-222651.85%
COST240621C003100002023-03-17 1:33PM EDT310.00194.58202.05208.500.00-62948.53%
COST240621C003200002023-03-08 4:41PM EDT320.00188.70193.25199.500.00--2847.02%
COST240621C003300002023-03-08 4:41PM EDT330.00180.18184.70191.050.00--1045.96%
COST240621C003400002023-03-22 10:14AM EDT340.00175.01176.10181.150.00-2643.74%
COST240621C003500002023-03-24 12:56PM EDT350.00167.29167.30172.850.00-21542.75%
COST240621C003600002023-03-21 1:05PM EDT360.00154.30158.90164.300.00-2241.55%
COST240621C003800002023-03-29 2:47PM EDT380.00139.65143.20147.950.00-4639.53%
COST240621C003900002023-03-06 1:05PM EDT390.00134.00136.15141.050.00-3239.23%
COST240621C004000002023-03-15 10:52AM EDT400.00115.60127.35131.800.00-13937.44%
COST240621C004100002023-03-06 12:54PM EDT410.00118.80120.15124.950.00-4137.02%
COST240621C004200002023-03-06 11:39AM EDT420.00109.00111.95116.650.00-2435.71%
COST240621C004300002023-03-07 1:13PM EDT430.00104.65104.90109.350.00-45234.90%
COST240621C004400002023-03-21 10:36AM EDT440.0096.8098.35102.600.00-45234.31%
COST240621C004500002023-03-24 10:51AM EDT450.0088.3691.1594.950.00-21433.17%
COST240621C004600002023-03-17 1:33PM EDT460.0080.1385.6088.200.00-2211332.42%
COST240621C004700002023-03-31 2:52PM EDT470.0079.4577.7581.80+2.45+3.18%19431.76%
COST240621C004800002023-03-31 12:13PM EDT480.0074.0072.3575.15+6.00+8.82%12030.89%
COST240621C004900002023-03-30 10:54AM EDT490.0066.3065.6069.100.00-156330.21%
COST240621C005000002023-03-31 11:49AM EDT500.0062.6561.3063.45+2.65+4.42%17729.63%
COST240621C005100002023-03-24 1:06PM EDT510.0056.0754.5558.050.00-12129.06%
COST240621C005200002023-03-31 11:36AM EDT520.0051.7349.7052.70+5.00+10.70%36128.41%
COST240621C005300002023-03-24 12:56PM EDT530.0046.0844.7548.100.00-22628.00%
COST240621C005400002023-03-30 12:25PM EDT540.0039.9440.1543.150.00-111427.32%
COST240621C005500002023-03-27 11:58AM EDT550.0038.0035.7538.850.00-29726.83%
COST240621C005600002023-03-31 12:03PM EDT560.0033.8331.7034.50+1.83+5.72%19826.20%
COST240621C005700002023-03-14 9:37AM EDT570.0025.0028.5530.900.00-33325.81%
COST240621C005800002023-03-29 9:43AM EDT580.0025.2525.5527.900.00-12725.60%
COST240621C005900002023-03-23 3:46PM EDT590.0020.8522.5025.000.00-15625.33%
COST240621C006000002023-03-30 12:55PM EDT600.0019.8019.3522.000.00-15224.89%
COST240621C006100002023-03-29 11:05AM EDT610.0015.9317.2019.250.00-14424.46%
COST240621C006200002023-03-27 2:33PM EDT620.0016.5515.0016.650.00-504223.99%
COST240621C006300002023-03-10 11:05AM EDT630.0012.7013.4014.650.00-11323.74%
COST240621C006400002023-03-13 2:18PM EDT640.0010.2011.5513.050.00-21223.64%
COST240621C006500002023-03-29 10:46AM EDT650.009.3510.0011.300.00-21323.33%
COST240621C006600002023-03-23 12:53PM EDT660.008.908.609.950.00-2323.19%
COST240621C006700002023-03-30 12:34PM EDT670.007.607.708.700.00-71923.02%
COST240621C006800002023-02-02 12:02PM EDT680.0015.855.556.600.00-213522.00%
COST240621C006900002023-03-06 12:28PM EDT690.006.005.406.450.00-12222.57%
COST240621C007000002023-03-30 12:31PM EDT700.004.674.605.700.00-63922.53%
COST240621C007100002023-01-20 3:09PM EDT710.006.888.159.000.00-1426.17%
COST240621C007200002023-03-31 3:30PM EDT720.003.853.354.05+0.25+6.94%16722.00%
COST240621C007400002023-03-28 2:11PM EDT740.002.652.163.050.00-4021.85%
COST240621C007600002023-03-08 12:40PM EDT760.002.421.752.480.00-2422.05%
COST240621C007800002023-03-16 1:51PM EDT780.001.680.991.900.00-1922.00%
COST240621C008000002023-03-31 3:30PM EDT800.001.200.701.45-0.25-17.24%1721.96%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P002300002023-03-29 1:18PM EDT230.001.661.402.220.00-230539.27%
COST240621P002400002023-03-29 11:31AM EDT240.002.011.422.540.00-105338.31%
COST240621P002500002023-03-24 12:37PM EDT250.002.641.682.870.00-1837.30%
COST240621P002600002023-03-08 12:35PM EDT260.002.531.973.300.00-8336.47%
COST240621P002700002023-02-27 3:35PM EDT270.003.602.583.950.00-1736.01%
COST240621P002800002023-03-03 4:10PM EDT280.003.902.914.150.00-2734.56%
COST240621P002900002023-03-10 4:44PM EDT290.005.103.104.650.00-22333.66%
COST240621P003000002023-03-31 11:08AM EDT300.004.303.704.85-1.50-25.86%23832.23%
COST240621P003100002023-03-23 10:13AM EDT310.005.154.455.300.00-51931.18%
COST240621P003200002023-03-31 9:59AM EDT320.006.145.106.00+0.09+1.49%16030.45%
COST240621P003300002023-03-30 2:53PM EDT330.006.735.856.850.00-3829.81%
COST240621P003400002023-03-31 1:09PM EDT340.007.306.657.65-0.40-5.19%2929.02%
COST240621P003500002023-03-31 11:00AM EDT350.008.357.608.60-0.35-4.02%325528.31%
COST240621P003600002023-03-06 4:02PM EDT360.009.758.409.950.00-11527.90%
COST240621P003700002023-03-03 2:03PM EDT370.0013.109.7510.850.00-672426.96%
COST240621P003800002023-03-31 12:03PM EDT380.0011.7511.0512.35-0.45-3.69%132126.45%
COST240621P003900002023-03-02 2:36PM EDT390.0016.9512.5014.000.00-128325.94%
COST240621P004000002023-03-31 12:06PM EDT400.0015.0813.9515.45-0.90-5.63%126725.18%
COST240621P004100002023-03-31 9:33AM EDT410.0017.7015.9517.45-0.25-1.39%13324.68%
COST240621P004200002023-03-31 9:47AM EDT420.0019.4917.8519.60-1.34-6.43%233524.16%
COST240621P004300002023-03-22 12:50PM EDT430.0022.4019.9521.650.00-11823.47%
COST240621P004400002023-03-24 3:41PM EDT440.0025.5322.4524.000.00-12122.83%
COST240621P004500002023-03-31 2:27PM EDT450.0026.4025.1526.50-3.02-10.27%1032922.16%
COST240621P004600002023-03-28 3:54PM EDT460.0032.6228.0029.350.00-24321.56%
COST240621P004700002023-03-08 12:05PM EDT470.0035.2430.7532.550.00-11120.99%
COST240621P004800002023-03-22 11:34AM EDT480.0036.8534.3036.000.00-102620.40%
COST240621P004900002023-03-10 2:31PM EDT490.0052.0037.9039.700.00-1013219.79%
COST240621P005000002023-03-31 12:03PM EDT500.0043.3041.9044.85-2.55-5.56%13519.69%
COST240621P005100002023-03-22 2:37PM EDT510.0050.7545.9549.250.00-12419.09%
COST240621P005200002023-03-29 1:02PM EDT520.0057.2550.9554.200.00-215818.57%
COST240621P005300002023-02-28 11:27AM EDT530.0066.2559.1562.450.00-1419.41%
COST240621P005400002023-03-06 4:37PM EDT540.0070.4961.3564.300.00-51117.08%
COST240621P005500002023-03-28 10:45AM EDT550.0073.0967.4070.500.00-75116.57%
COST240621P005600002023-02-02 12:45PM EDT560.0062.7089.2591.750.00-282323.44%
COST240621P005700002023-03-03 11:53AM EDT570.00103.0080.5083.650.00-1715.27%
COST240621P005800002023-01-11 4:47PM EDT580.00106.1288.7091.200.00-2414.79%
COST240621P006000002023-03-09 11:58AM EDT600.00114.10103.75107.550.00-16113.91%
COST240621P006100002023-03-30 1:31PM EDT610.00119.25112.05115.700.00-2112.87%
COST240621P006200002023-03-03 4:25PM EDT620.00143.50121.35125.650.00-14013.56%
COST240621P006300002023-01-19 3:01PM EDT630.00158.70121.70125.300.00--00.00%
COST240621P006400002023-02-08 12:01PM EDT640.00133.03162.40167.300.00-2030.18%
COST240621P006500002023-01-26 11:14AM EDT650.00156.10159.15163.700.00-2022.88%
COST240621P006600002022-11-17 11:18AM EDT660.00151.66196.45200.250.00--038.84%
COST240621P006700002022-12-19 1:52PM EDT670.00210.31187.10193.100.00-2030.55%
COST240621P006800002023-01-19 3:01PM EDT680.00208.45170.90174.450.00-200.00%
COST240621P006900002022-12-01 2:07PM EDT690.00184.28230.40237.800.00--045.39%
COST240621P007000002023-03-30 1:31PM EDT700.00208.60199.50206.300.00-2019.78%
COST240621P007600002023-02-23 11:46AM EDT760.00263.75260.20269.300.00--026.87%