Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
737.93+3.53 (+0.48%)
At close: 04:00PM EST
737.97 +0.04 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C003850002024-02-13 3:55PM EST385.00336.00357.80365.000.00-1672.29%
COST240719C004150002024-02-15 12:03PM EST415.00314.25327.15335.900.00-156965.48%
COST240719C004250002023-12-20 11:41AM EST425.00240.79274.50284.000.00--60.00%
COST240719C004300002023-12-21 2:51PM EST430.00246.65237.20246.300.00--5740.00%
COST240719C004400002023-12-20 11:41AM EST440.00240.79228.05236.700.00-660.00%
COST240719C004750002023-12-14 11:45AM EST475.00162.65216.75223.250.00--20.00%
COST240719C004900002023-12-04 2:33PM EST490.00115.750.000.000.00-200.00%
COST240719C004950002023-12-07 12:27PM EST495.00123.55174.00177.600.00--00.00%
COST240719C005000002024-01-29 1:54PM EST500.00202.95244.65253.550.00-2851.38%
COST240719C005050002023-12-19 10:17AM EST505.00172.13191.00199.500.00-140.00%
COST240719C005100002023-12-01 1:06PM EST510.0096.65163.75168.950.00-140.00%
COST240719C005150002024-01-02 2:33PM EST515.00154.02198.40206.100.00-170.00%
COST240719C005200002023-12-19 10:17AM EST520.00172.13155.10159.900.00-200.00%
COST240719C005250002023-12-28 12:14PM EST525.00156.20171.05179.750.00-130.00%
COST240719C005300002023-12-01 1:06PM EST530.0080.95145.85150.700.00-210.00%
COST240719C005350002024-01-18 11:57AM EST535.00164.00197.95205.750.00-2731.38%
COST240719C005400002023-12-01 10:55AM EST540.0083.00137.30143.650.00-300.00%
COST240719C005450002024-01-11 9:30AM EST545.00145.37188.00197.200.00-1932.79%
COST240719C005500002024-01-31 2:02PM EST550.00161.98196.75205.000.00-1547.90%
COST240719C005550002023-12-27 3:47PM EST555.00132.00143.75151.950.00--140.00%
COST240719C005600002024-01-04 9:46AM EST560.00108.16162.25170.050.00-120.00%
COST240719C005650002024-02-06 12:38PM EST565.00157.59184.05191.000.00-101745.76%
COST240719C005700002024-02-13 1:27PM EST570.00163.29178.30185.050.00-1243.84%
COST240719C005750002024-02-20 1:42PM EST575.00165.90174.60180.350.00-48043.10%
COST240719C005800002024-02-09 11:35AM EST580.00160.00170.65175.700.00-21142.41%
COST240719C005850002024-01-31 12:37PM EST585.00130.94165.25171.100.00-31041.75%
COST240719C005900002024-02-01 11:54AM EST590.00132.05162.45166.150.00-11040.78%
COST240719C005950002024-01-23 9:42AM EST595.00112.550.000.000.00-1320.00%
COST240719C006000002024-02-13 1:55PM EST600.00133.75151.35157.200.00-11139.65%
COST240719C006050002024-01-30 11:13AM EST605.00112.35146.75152.550.00-32038.92%
COST240719C006100002024-02-22 11:03AM EST610.00135.39144.10147.950.00-32238.22%
COST240719C006150002024-02-13 11:09AM EST615.00125.55139.45143.550.00-21737.68%
COST240719C006200002024-02-02 1:18PM EST620.00112.18134.95138.900.00-23136.92%
COST240719C006250002024-02-13 3:54PM EST625.00110.50128.70133.700.00-73835.74%
COST240719C006300002024-02-12 9:52AM EST630.00109.45124.70128.950.00-12334.90%
COST240719C006350002024-02-08 2:47PM EST635.00110.58120.25124.600.00-103234.36%
COST240719C006400002024-02-06 9:59AM EST640.00121.69116.70120.10+28.69+30.85%16533.68%
COST240719C006450002024-02-08 2:47PM EST645.00101.98112.05115.950.00-102933.25%
COST240719C006500002024-02-22 1:28PM EST650.00105.31107.95111.500.00-68132.58%
COST240719C006550002024-02-20 11:54AM EST655.0096.21103.10107.350.00-12932.10%
COST240719C006600002024-02-16 10:02AM EST660.0087.30100.05103.150.00-13631.57%
COST240719C006650002024-02-16 10:04AM EST665.0083.9096.0598.950.00-15231.01%
COST240719C006700002024-02-22 11:20AM EST670.0086.0090.2594.650.00-13730.37%
COST240719C006750002024-02-08 11:26AM EST675.0081.6686.4590.650.00-27929.90%
COST240719C006800002024-02-08 10:36AM EST680.0078.0383.3586.600.00-23329.38%
COST240719C006850002024-02-22 11:19AM EST685.0075.0080.6082.700.00-55128.92%
COST240719C006900002023-12-26 11:18AM EST690.0040.300.000.000.00-3530.00%
COST240719C006950002024-02-21 1:59PM EST695.0064.0572.3575.100.00-117928.03%
COST240719C007000002024-02-23 3:09PM EST700.0071.0568.3071.15+3.05+4.49%369527.45%
COST240719C007050002024-02-14 1:56PM EST705.0055.0065.2067.550.00-17527.04%
COST240719C007100002023-12-18 12:23PM EST710.0032.500.000.000.00-4930.00%
COST240719C007150002024-02-23 10:11AM EST715.0062.0058.7560.65+10.70+20.86%112126.30%
COST240719C007200002024-02-23 10:39AM EST720.0058.7554.7557.35+6.75+12.98%24725.95%
COST240719C007250002024-02-23 11:50AM EST725.0054.2351.8554.00+3.43+6.75%118625.54%
COST240719C007300002023-12-26 2:46PM EST730.0023.480.000.000.00-2570.00%
COST240719C007350002024-02-23 10:44AM EST735.0049.0545.9547.90+3.59+7.90%1030724.91%
COST240719C007400002024-02-23 2:08PM EST740.0044.2044.0044.60+2.15+5.11%414824.41%
COST240719C007450002024-02-23 2:45PM EST745.0042.1041.3042.10+1.80+4.47%63424.28%
COST240719C007500002023-12-22 3:17PM EST750.0017.400.000.000.00-10430.78%
COST240719C007550002024-02-23 1:32PM EST755.0036.2236.0536.65+4.12+12.83%145223.65%
COST240719C007600002024-02-23 2:41PM EST760.0034.5533.7034.45+2.65+8.31%92623.55%
COST240719C007650002024-02-23 2:08PM EST765.0031.4031.4032.10+0.80+2.61%62523.32%
COST240719C007700002023-12-21 12:22PM EST770.0010.530.000.000.00-251.56%
COST240719C007750002024-02-23 3:09PM EST775.0027.8127.2027.60+4.00+16.80%387622.81%
COST240719C007800002024-02-21 3:04PM EST780.0019.6025.2025.650.00-33522.65%
COST240719C007850002024-02-22 10:19AM EST785.0020.3523.2524.050.00-12722.64%
COST240719C007950002024-02-22 2:32PM EST795.0019.2520.0020.300.00-13322.15%
COST240719C008000002024-02-23 1:42PM EST800.0018.8818.3519.05+2.88+18.00%123722.20%
COST240719C008050002024-02-15 10:55AM EST805.0018.0017.0517.35+4.00+28.57%416321.93%
COST240719C008100002023-12-26 10:27AM EST810.006.350.000.000.00-5283.13%
COST240719C008150002024-02-21 10:48AM EST815.0012.4014.4014.750.00-12521.73%
COST240719C008200002024-02-23 3:07PM EST820.0013.8513.1513.70+2.18+18.68%112921.73%
COST240719C008250002024-02-23 2:45PM EST825.0012.5512.1012.50+2.01+19.07%74921.57%
COST240719C008300002023-12-26 3:26PM EST830.004.700.000.000.00-2133.13%
COST240719C008350002024-02-16 9:30AM EST835.0010.6010.1010.75+1.95+22.54%1821.59%
COST240719C008400002024-02-23 1:43PM EST840.009.809.259.85+1.62+19.80%11521.51%
COST240719C008450002024-02-21 2:05PM EST845.006.858.609.100.00-106521.51%
COST240719C008500002023-12-26 3:11PM EST850.003.250.000.000.00-163.13%
COST240719C008550002024-02-13 3:17PM EST855.005.046.557.650.00-405521.42%
COST240719C008600002024-02-16 12:45PM EST860.005.806.557.050.00-1421.42%
COST240719C008650002024-02-23 9:58AM EST865.006.256.006.50+1.65+35.87%22621.43%
COST240719C008700002023-12-26 9:33AM EST870.002.250.000.000.00-25306.25%
COST240719C008750002024-02-09 11:18AM EST875.004.554.805.500.00-1321.44%
COST240719C008800002024-02-20 10:05AM EST880.004.504.755.050.00-22421.44%
COST240719C008850002023-12-20 10:19AM EST885.001.201.521.650.00--216.99%
COST240719C008900002023-12-21 10:35AM EST890.001.450.000.000.00--16.25%
COST240719C008950002024-02-23 11:54AM EST895.003.803.453.95+1.04+37.68%11421.52%
COST240719C009000002024-02-21 9:36AM EST900.002.702.913.600.00-14621.50%
COST240719C009050002024-02-15 3:40PM EST905.002.642.813.350.00-1221.58%
COST240719C009100002023-12-19 9:30AM EST910.001.200.000.000.00--26.25%
COST240719C009150002024-02-20 9:51AM EST915.002.452.432.880.00-12821.71%
COST240719C009200002024-02-21 12:17PM EST920.002.022.432.670.00-1321.78%
COST240719C009250002024-02-20 10:51AM EST925.002.102.232.470.00-12221.83%
COST240719C009300002023-12-18 1:22PM EST930.000.880.000.000.00-10216.25%
COST240719C009400002024-01-22 10:05AM EST940.000.671.421.560.00--121.10%
COST240719C009450002024-02-23 10:14AM EST945.001.681.561.88+1.06+170.97%1722.21%
COST240719C009600002024-02-23 1:54PM EST960.001.311.241.54+0.80+156.86%2122.50%
COST240719C009650002024-02-23 10:02AM EST965.001.391.151.45+0.97+230.95%11222.62%
COST240719C009800002024-02-21 9:30AM EST980.000.870.911.200.00-11122.93%
COST240719C010000002024-02-16 11:50AM EST1,000.000.920.670.95+0.25+37.31%14223.38%
COST240719C010200002024-02-23 9:49AM EST1,020.000.570.470.74+0.01+1.79%2523.76%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P002850002023-12-19 10:05AM EST285.000.430.000.490.00--1257.72%
COST240719P002950002023-12-21 10:35AM EST295.000.250.000.430.00--1154.98%
COST240719P003000002023-12-19 10:05AM EST300.000.430.000.000.00-11225.00%
COST240719P003050002023-12-18 3:07PM EST305.000.190.000.550.00--754.54%
COST240719P003100002023-12-21 10:35AM EST310.000.250.000.000.00-21125.00%
COST240719P003150002023-12-18 3:08PM EST315.000.300.000.580.00--552.98%
COST240719P003200002023-12-18 3:07PM EST320.000.190.000.000.00-4725.00%
COST240719P003250002024-01-19 10:33AM EST325.000.150.010.530.00-71350.73%
COST240719P003300002024-01-16 3:06PM EST330.000.140.000.480.00-91453.32%
COST240719P003350002024-02-22 9:30AM EST335.002.260.010.230.00-118148.12%
COST240719P003400002024-01-19 10:33AM EST340.000.180.030.510.00-61251.88%
COST240719P003450002024-01-19 10:32AM EST345.000.210.030.520.00-51951.10%
COST240719P003500002024-02-16 3:11PM EST350.000.130.030.470.00-83549.59%
COST240719P003550002024-02-08 11:15AM EST355.000.210.030.490.00-23048.95%
COST240719P003600002024-02-02 1:51PM EST360.000.210.040.510.00-4948.34%
COST240719P003650002024-02-16 3:13PM EST365.000.190.050.540.00-68047.83%
COST240719P003700002024-01-03 11:55AM EST370.000.570.090.600.00-4447.63%
COST240719P003750002024-01-03 11:57AM EST375.000.620.110.620.00-4546.97%
COST240719P003800002024-01-03 11:57AM EST380.000.670.120.640.00-2346.34%
COST240719P003850002024-01-09 3:41PM EST385.000.580.120.530.00-418144.39%
COST240719P003900002024-02-05 1:54PM EST390.000.290.090.760.00-3545.73%
COST240719P003950002024-02-20 10:56AM EST395.000.320.100.810.00-13145.30%
COST240719P004000002024-02-23 12:34PM EST400.000.280.110.46-0.30-51.72%5141.24%
COST240719P004050002024-01-29 1:25PM EST405.000.450.130.920.00-11244.46%
COST240719P004100002024-02-22 3:50PM EST410.000.370.140.970.00-2643.98%
COST240719P004150002024-02-02 1:46PM EST415.000.460.161.000.00-12443.36%
COST240719P004200002024-02-05 2:19PM EST420.000.520.181.020.00-1342.68%
COST240719P004250002024-02-09 12:02PM EST425.000.570.201.040.00-11541.99%
COST240719P004300002024-02-22 3:51PM EST430.000.510.211.070.00-2741.38%
COST240719P004350002024-02-22 11:01AM EST435.000.540.231.100.00-114240.76%
COST240719P004400002024-02-23 11:50AM EST440.000.470.250.80-0.57-54.81%11038.14%
COST240719P004450002023-12-28 9:30AM EST445.001.550.861.010.00--11438.70%
COST240719P004500002024-02-12 11:51AM EST450.000.840.500.750.00-505236.30%
COST240719P004550002024-02-09 1:53PM EST455.000.910.540.790.00-125235.85%
COST240719P004600002024-02-02 11:21AM EST460.001.040.580.840.00-12435.44%
COST240719P004650002024-01-24 3:06PM EST465.001.280.700.880.00-525734.96%
COST240719P004700002024-01-18 2:53PM EST470.001.630.751.370.00-3436.71%
COST240719P004750002024-02-05 12:29PM EST475.001.150.730.980.00-11234.08%
COST240719P004800002024-01-24 11:04AM EST480.001.500.781.030.00-11633.63%
COST240719P004850002024-02-20 9:45AM EST485.001.250.841.100.00-1833.26%
COST240719P004900002024-01-19 11:08AM EST490.001.951.251.480.00-11234.17%
COST240719P004950002023-12-19 3:20PM EST495.004.052.042.350.00-11136.35%
COST240719P005000002024-02-13 12:34PM EST500.001.621.041.310.00-155232.04%
COST240719P005050002024-01-12 12:09PM EST505.002.751.601.750.00-1932.95%
COST240719P005100002024-01-31 2:09PM EST510.002.241.201.470.00-41931.24%
COST240719P005150002023-12-28 2:27PM EST515.004.262.382.530.00-8933.76%
COST240719P005200002024-02-09 12:55PM EST520.002.021.381.640.00-11130.40%
COST240719P005250002024-02-22 10:37AM EST525.001.801.481.740.00-104430.01%
COST240719P005300002024-02-05 12:57PM EST530.002.481.601.840.00-2529.61%
COST240719P005350002024-02-23 9:45AM EST535.001.861.721.95-1.79-49.04%125529.21%
COST240719P005400002024-02-15 3:18PM EST540.002.591.822.070.00-16128.83%
COST240719P005450002024-02-08 11:52AM EST545.002.681.952.200.00-302328.46%
COST240719P005500002024-02-23 3:10PM EST550.002.262.082.34-0.20-8.13%14428.08%
COST240719P005550002024-01-12 11:45AM EST555.005.303.053.200.00-1829.24%
COST240719P005600002024-02-07 11:50AM EST560.003.342.422.650.00-421127.35%
COST240719P005650002024-02-06 3:32PM EST565.004.152.612.830.00-43627.01%
COST240719P005700002024-01-25 1:39PM EST570.006.152.822.980.00-62826.58%
COST240719P005750002024-02-15 3:18PM EST575.004.083.053.250.00-34826.36%
COST240719P005800002024-02-07 11:50AM EST580.004.383.253.850.00-44326.67%
COST240719P005850002024-02-23 3:10PM EST585.003.573.503.65-0.93-20.67%22425.59%
COST240719P005900002024-02-09 2:02PM EST590.005.053.703.900.00-12525.25%
COST240719P005950002024-02-09 10:04AM EST595.005.303.954.200.00-23824.96%
COST240719P006000002024-02-21 9:44AM EST600.004.304.254.50-1.20-21.82%18224.65%
COST240719P006050002024-02-07 10:47AM EST605.006.154.604.800.00-11824.30%
COST240719P006100002024-02-20 9:31AM EST610.006.004.905.200.00-34624.06%
COST240719P006150002024-02-22 2:51PM EST615.005.755.255.500.00-20021123.65%
COST240719P006200002024-02-20 9:31AM EST620.006.905.655.900.00-35723.35%
COST240719P006250002024-02-16 3:00PM EST625.007.956.056.350.00-57623.06%
COST240719P006300002024-02-20 9:30AM EST630.007.726.506.850.00-12222.80%
COST240719P006350002024-02-23 11:39AM EST635.006.956.957.30-2.50-26.46%33322.45%
COST240719P006400002024-02-23 11:39AM EST640.007.487.507.85-1.27-14.51%23022.16%
COST240719P006450002024-02-13 2:45PM EST645.0013.018.058.900.00-13122.30%
COST240719P006500002024-02-23 10:48AM EST650.008.538.659.10-2.97-25.83%15121.62%
COST240719P006550002024-02-23 2:17PM EST655.009.619.3510.30-0.59-5.78%18821.77%
COST240719P006600002024-02-23 2:17PM EST660.0010.2710.0511.05-1.73-14.42%26421.49%
COST240719P006650002024-02-22 1:02PM EST665.0010.8510.8511.30-1.60-12.85%55320.78%
COST240719P006700002024-02-22 3:29PM EST670.0012.8011.6512.650.00-15420.88%
COST240719P006750002024-02-22 1:24PM EST675.0014.2012.7513.000.00-37620.19%
COST240719P006800002024-02-22 1:36PM EST680.0014.9513.7514.000.00-18119.94%
COST240719P006850002024-02-23 1:30PM EST685.0014.6514.8015.15-1.05-6.69%312519.74%
COST240719P006900002023-12-19 3:19PM EST690.0041.150.000.000.00--21.56%
COST240719P006950002024-02-22 10:06AM EST695.0020.0517.1517.550.00-65919.26%
COST240719P007000002024-02-23 3:13PM EST700.0018.5018.4518.80-4.90-20.94%327518.98%
COST240719P007050002024-02-22 2:32PM EST705.0021.0019.9520.250.00-23223318.76%
COST240719P007150002024-02-23 11:02AM EST715.0022.3522.9023.35-1.80-7.45%16118.27%
COST240719P007200002024-02-23 10:12AM EST720.0023.5524.6025.10-2.80-10.63%13518.06%
COST240719P007250002024-02-22 12:34PM EST725.0029.5026.5026.900.00-728417.82%
COST240719P007300002023-12-22 11:03AM EST730.0068.420.000.000.00-120.39%
COST240719P007350002024-02-22 2:30PM EST735.0031.7530.4530.850.00-21817.34%
COST240719P007400002024-02-22 10:34AM EST740.0036.0532.6033.000.00-32617.10%
COST240719P007450002024-02-22 2:14PM EST745.0036.9034.9035.250.00-34416.85%
COST240719P007500002023-12-15 9:44AM EST750.0099.950.000.000.00-200.00%
COST240719P007550002024-02-23 11:09AM EST755.0039.2039.8040.40-2.50-6.00%31016.49%
COST240719P007600002024-02-23 2:41PM EST760.0041.9542.6043.15-2.45-5.52%4816.30%
COST240719P007750002024-01-19 10:09AM EST775.0089.8560.9562.100.00-2121.40%
COST240719P007800002024-02-07 11:06AM EST780.0067.0054.3056.800.00-2216.36%
COST240719P007850002024-02-23 10:46AM EST785.0056.0057.6059.20-8.00-12.50%2315.57%
COST240719P007950002024-02-20 10:34AM EST795.0071.2064.3066.350.00-2115.19%
COST240719P008000002024-02-08 12:19PM EST800.0078.8068.2571.150.00--515.76%
COST240719P008200002024-02-08 12:19PM EST820.0095.7984.2087.200.00--515.15%