Singapore markets close in 1 hour 30 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
747.96+3.25 (+0.44%)
At close: 04:00PM EST
750.00 +2.04 (+0.27%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240920C002850002023-12-21 11:34AM EST285.00370.23412.00421.000.00--130.00%
COST240920C003000002024-01-29 10:54AM EST300.00395.34450.50459.800.00--1278.91%
COST240920C003100002024-01-30 9:57AM EST310.00389.750.000.000.00-800.00%
COST240920C003250002023-11-01 10:05AM EST325.00243.23280.75284.050.00-880.00%
COST240920C003850002024-01-02 10:03AM EST385.00280.95325.95332.600.00--10.00%
COST240920C004200002023-12-22 10:25AM EST420.00249.76274.00282.300.00--10.00%
COST240920C004250002023-12-07 11:08AM EST425.00189.65240.10249.200.00--10.00%
COST240920C004350002024-01-05 9:32AM EST435.00233.45284.10293.000.00-120.00%
COST240920C004400002023-12-07 11:08AM EST440.00189.65231.15240.100.00-200.00%
COST240920C004450002023-12-21 12:06PM EST445.00218.24258.20268.000.00--80.00%
COST240920C004500002023-11-20 9:30AM EST450.00153.00228.20234.550.00-120.00%
COST240920C004550002023-12-11 11:51AM EST455.00176.60239.00246.300.00--40.00%
COST240920C004600002023-12-21 12:06PM EST460.00124.20219.25227.550.00-480.00%
COST240920C004650002023-11-10 10:40AM EST465.00132.13165.05169.850.00--20.00%
COST240920C004700002023-12-11 11:51AM EST470.00176.60203.15211.400.00-400.00%
COST240920C004750002023-11-10 10:41AM EST475.00124.20155.80161.150.00--20.00%
COST240920C004800002024-01-16 12:11AM EST480.00124.75--0.00---0.00%
COST240920C004850002023-12-08 2:10PM EST485.00137.410.000.000.00--00.00%
COST240920C004900002024-02-01 1:10PM EST490.00229.790.000.000.00--00.00%
COST240920C004950002023-12-04 12:56PM EST495.00118.290.000.000.00--00.00%
COST240920C005000002024-02-07 11:26AM EST500.00237.880.000.000.00-100.00%
COST240920C005050002024-01-25 10:25AM EST505.00189.00244.90252.150.00-102141.29%
COST240920C005100002023-12-27 9:56AM EST510.00176.23190.00197.900.00-230.00%
COST240920C005150002024-02-01 11:44AM EST515.00204.930.000.000.00-1000.00%
COST240920C005200002023-12-26 1:53PM EST520.00163.37180.65189.500.00-240.00%
COST240920C005250002024-02-01 12:06PM EST525.00196.320.000.000.00-100.00%
COST240920C005300002023-12-29 11:28AM EST530.00151.86180.75184.850.00-180.00%
COST240920C005350002024-01-05 11:50AM EST535.00144.88191.95198.450.00-240.00%
COST240920C005400002024-02-08 3:52PM EST540.00202.230.000.000.00-100.00%
COST240920C005450002024-01-24 9:46AM EST545.00163.50208.00214.650.00-1737.56%
COST240920C005500002024-02-26 11:07AM EST550.00210.350.000.000.00-200.00%
COST240920C005550002024-01-31 9:45AM EST555.00168.400.000.000.00-100.00%
COST240920C005600002024-01-29 11:44AM EST560.00149.89205.50207.700.00-11742.10%
COST240920C005650002024-01-26 3:13PM EST565.00142.93189.10195.950.00-13235.56%
COST240920C005700002024-02-26 9:49AM EST570.00192.030.000.000.00-100.00%
COST240920C005750002024-02-26 12:58PM EST575.00189.690.000.000.00-300.00%
COST240920C005800002024-01-30 12:11PM EST580.00143.100.000.000.00-400.00%
COST240920C005850002024-02-23 12:32PM EST585.00175.100.000.000.00-2500.00%
COST240920C005900002024-02-01 12:17PM EST590.00138.980.000.000.00-100.00%
COST240920C005950002024-01-16 12:23PM EST595.00114.36152.95154.600.00-11417.89%
COST240920C006000002024-02-23 3:59PM EST600.00160.500.000.000.00-500.00%
COST240920C006050002024-01-31 10:15AM EST605.00120.750.000.000.00-200.00%
COST240920C006100002024-02-13 2:30PM EST610.00131.250.000.000.00-300.00%
COST240920C006150002024-02-27 1:28PM EST615.00150.860.000.000.00-100.00%
COST240920C006200002024-02-02 9:44AM EST620.00115.780.000.000.00-100.00%
COST240920C006250002024-01-26 12:54PM EST625.0093.15136.80141.000.00-45829.70%
COST240920C006300002024-02-22 2:44PM EST630.00133.250.000.000.00-100.00%
COST240920C006350002024-02-23 11:11AM EST635.00131.750.000.000.00-100.00%
COST240920C006400002024-02-09 2:26PM EST640.00115.000.000.000.00-100.00%
COST240920C006450002024-02-15 1:19PM EST645.00111.040.000.000.00-100.00%
COST240920C006500002024-02-26 2:32PM EST650.00124.640.000.000.00-100.00%
COST240920C006550002024-02-26 2:32PM EST655.00120.470.000.000.00-100.00%
COST240920C006600002024-02-16 11:56AM EST660.00101.260.000.000.00-500.00%
COST240920C006650002024-02-20 3:34PM EST665.0096.400.000.000.00-500.00%
COST240920C006700002024-02-27 9:49AM EST670.00105.280.000.000.00-100.00%
COST240920C006750002024-02-14 9:32AM EST675.0082.700.000.000.00-300.00%
COST240920C006800002024-02-27 2:45PM EST680.0098.830.000.000.00-100.00%
COST240920C006850002024-02-26 3:44PM EST685.0097.000.000.000.00-500.00%
COST240920C006900002023-12-26 3:36PM EST690.0050.350.000.000.00-11730.00%
COST240920C006950002024-02-20 1:17PM EST695.0075.150.000.000.00-1100.00%
COST240920C007000002024-02-28 2:01PM EST700.0089.040.000.000.00-200.00%
COST240920C007050002024-02-27 9:49AM EST705.0079.250.000.000.00-100.00%
COST240920C007100002023-12-26 1:36PM EST710.0039.770.000.000.00-21980.00%
COST240920C007150002024-02-26 1:31PM EST715.0073.850.000.000.00-300.00%
COST240920C007200002024-02-27 2:45PM EST720.0070.250.000.000.00-100.00%
COST240920C007250002024-02-28 3:54PM EST725.0070.250.000.000.00-300.00%
COST240920C007300002023-12-26 1:13PM EST730.0031.720.000.000.00-3750.00%
COST240920C007350002024-02-27 9:59AM EST735.0060.910.000.000.00-200.00%
COST240920C007400002024-02-28 1:38PM EST740.0063.000.000.000.00-400.00%
COST240920C007450002024-02-28 11:41AM EST745.0058.010.000.000.00-100.00%
COST240920C007500002023-12-26 11:26AM EST750.0024.300.000.000.00-2390.10%
COST240920C007550002024-02-28 3:46PM EST755.0052.470.000.000.00-1800.39%
COST240920C007600002024-02-27 11:37AM EST760.0045.670.000.000.00-100.39%
COST240920C007650002024-02-28 10:33AM EST765.0045.680.000.000.00-100.78%
COST240920C007700002023-12-26 11:25AM EST770.0018.600.000.000.00-2650.78%
COST240920C007750002024-02-28 2:03PM EST775.0043.270.000.000.00-400.78%
COST240920C007800002024-02-28 10:51AM EST780.0039.100.000.000.00-201.56%
COST240920C007850002024-02-28 2:23PM EST785.0038.150.000.000.00-701.56%
COST240920C007900002023-12-15 2:21PM EST790.009.950.000.000.00-121.56%
COST240920C007950002024-02-28 2:26PM EST795.0034.050.000.000.00-1401.56%
COST240920C008000002024-02-28 11:08AM EST800.0031.250.000.000.00-401.56%
COST240920C008050002024-02-28 11:52AM EST805.0030.130.000.000.00-601.56%
COST240920C008100002023-12-21 1:50PM EST810.009.100.000.000.00-4161.56%
COST240920C008150002024-02-28 1:35PM EST815.0027.450.000.000.00-303.13%
COST240920C008200002024-02-28 1:27PM EST820.0025.850.000.000.00-1803.13%
COST240920C008250002024-02-28 2:17PM EST825.0023.230.000.000.00-1203.13%
COST240920C008300002023-12-14 9:40AM EST830.003.150.000.000.00--283.13%
COST240920C008350002024-02-28 1:27PM EST835.0021.450.000.000.00-503.13%
COST240920C008400002024-02-28 11:35AM EST840.0019.000.000.000.00-203.13%
COST240920C008450002024-02-27 2:48PM EST845.0016.450.000.000.00-603.13%
COST240920C008500002023-12-26 12:57PM EST850.005.500.000.000.00-22163.13%
COST240920C008550002024-02-27 2:49PM EST855.0014.400.000.000.00-1103.13%
COST240920C008600002024-02-27 2:42PM EST860.0013.350.000.000.00-403.13%
COST240920C008650002024-02-27 2:42PM EST865.0012.500.000.000.00-1203.13%
COST240920C008700002023-12-13 9:58AM EST870.001.570.000.000.00--33.13%
COST240920C008750002024-02-28 10:00AM EST875.0010.950.000.000.00-303.13%
COST240920C008800002024-02-27 10:57AM EST880.009.910.000.000.00-103.13%
COST240920C008850002024-02-26 9:39AM EST885.008.770.000.000.00-103.13%
COST240920C008900002023-12-26 10:05AM EST890.002.800.000.000.00-90876.25%
COST240920C008950002024-02-23 12:09PM EST895.007.250.000.000.00-1606.25%
COST240920C009000002024-02-28 2:11PM EST900.008.550.000.000.00-206.25%
COST240920C009050002024-02-14 11:01AM EST905.004.740.000.000.00-106.25%
COST240920C009100002023-12-26 9:45AM EST910.002.070.000.000.00-60646.25%
COST240920C009150002024-02-15 3:46PM EST915.004.750.000.000.00-106.25%
COST240920C009200002023-12-21 10:23AM EST920.001.810.581.900.00--016.34%
COST240920C009250002024-02-27 2:35PM EST925.005.300.000.000.00-606.25%
COST240920C009300002023-12-21 10:28AM EST930.001.600.000.000.00-426.25%
COST240920C009400002024-02-21 10:43AM EST940.003.140.000.000.00-306.25%
COST240920C009450002024-02-28 3:05PM EST945.004.550.000.000.00-2406.25%
COST240920C009600002024-02-23 3:28PM EST960.002.810.000.000.00-306.25%
COST240920C009650002024-02-23 1:43PM EST965.002.630.000.000.00-206.25%
COST240920C009800002024-02-28 11:08AM EST980.002.920.000.000.00-106.25%
COST240920C009850002024-02-28 1:35PM EST985.002.850.000.000.00-4406.25%
COST240920C010000002024-02-28 1:35PM EST1,000.002.340.000.000.00-206.25%
COST240920C010050002024-02-23 1:40PM EST1,005.001.550.000.000.00-206.25%
COST240920C010200002024-02-26 1:22PM EST1,020.001.430.000.000.00-106.25%
COST240920C010400002024-02-26 12:46PM EST1,040.001.100.000.000.00-506.25%
COST240920C010600002024-02-28 12:15PM EST1,060.001.020.000.000.00-206.25%
COST240920C010800002024-02-28 1:38PM EST1,080.000.870.000.000.00-1012.50%
COST240920C011000002024-02-28 9:32AM EST1,100.000.550.000.000.00-5012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240920P002650002024-02-01 12:52PM EST265.000.090.000.000.00-3025.00%
COST240920P002750002024-02-01 12:54PM EST275.000.070.000.000.00-10025.00%
COST240920P002800002023-12-01 1:10PM EST280.000.400.000.000.00-192125.00%
COST240920P002850002024-02-01 12:55PM EST285.000.120.000.000.00-9025.00%
COST240920P002900002023-12-21 10:19AM EST290.000.380.000.000.00-21125.00%
COST240920P002950002024-02-01 12:57PM EST295.000.150.000.000.00-8025.00%
COST240920P003000002024-02-08 12:22PM EST300.000.240.000.000.00-30025.00%
COST240920P003050002024-01-03 11:59AM EST305.000.430.000.470.00-5949.76%
COST240920P003100002024-01-03 11:59AM EST310.000.370.000.490.00-5549.17%
COST240920P003150002024-02-02 3:29PM EST315.000.150.000.000.00-20025.00%
COST240920P003200002024-02-12 3:32PM EST320.000.240.000.000.00-2025.00%
COST240920P003250002024-02-01 1:06PM EST325.000.190.000.000.00-6025.00%
COST240920P003300002024-02-01 1:07PM EST330.000.260.000.000.00-6025.00%
COST240920P003350002024-02-08 11:12AM EST335.000.270.000.000.00-2025.00%
COST240920P003400002024-02-01 1:09PM EST340.000.310.000.000.00-5025.00%
COST240920P003450002024-02-01 1:10PM EST345.000.300.000.000.00-5025.00%
COST240920P003500002024-02-09 2:19PM EST350.000.350.000.000.00-10025.00%
COST240920P003550002024-02-01 1:24PM EST355.000.360.000.000.00-3025.00%
COST240920P003600002024-02-01 1:25PM EST360.000.390.000.000.00--012.50%
COST240920P003650002024-02-01 1:25PM EST365.000.410.000.000.00-2012.50%
COST240920P003700002024-02-01 1:26PM EST370.000.450.000.000.00-2012.50%
COST240920P003750002024-02-15 11:34AM EST375.000.540.000.000.00-50012.50%
COST240920P003800002024-02-01 1:28PM EST380.000.590.000.000.00-2012.50%
COST240920P003850002024-02-14 2:07PM EST385.000.450.000.000.00-5012.50%
COST240920P003900002024-02-06 1:46PM EST390.000.740.000.000.00-1012.50%
COST240920P003950002024-02-01 1:30PM EST395.000.730.000.000.00-2012.50%
COST240920P004000002024-02-12 12:17PM EST400.000.750.000.000.00-2012.50%
COST240920P004050002024-02-09 1:39PM EST405.000.820.000.000.00-10012.50%
COST240920P004100002024-02-21 12:29PM EST410.000.910.000.000.00-4012.50%
COST240920P004150002024-01-22 3:44PM EST415.001.020.660.990.00-101137.37%
COST240920P004200002024-02-08 12:35PM EST420.000.880.000.000.00-1012.50%
COST240920P004250002024-02-08 10:07AM EST425.000.900.000.000.00-80012.50%
COST240920P004300002024-02-26 9:47AM EST430.000.740.000.000.00-10012.50%
COST240920P004350002024-01-05 3:45PM EST435.002.410.951.300.00-10010836.15%
COST240920P004400002024-02-06 1:35PM EST440.001.330.000.000.00-2012.50%
COST240920P004450002024-01-08 10:01AM EST445.002.461.181.360.00-22335.06%
COST240920P004500002024-02-28 12:28PM EST450.000.900.000.000.00-80012.50%
COST240920P004550002024-02-21 10:31AM EST455.001.510.000.000.00-1012.50%
COST240920P004600002024-01-17 2:59PM EST460.002.341.401.750.00-1634.49%
COST240920P004650002024-02-22 10:27AM EST465.001.400.000.000.00-1012.50%
COST240920P004700002023-12-20 10:17AM EST470.004.502.012.390.00-11635.06%
COST240920P004750002024-01-24 2:03PM EST475.002.451.331.640.00-5932.14%
COST240920P004800002024-02-27 11:48AM EST480.001.430.000.000.00-10012.50%
COST240920P004850002024-02-13 1:06PM EST485.002.360.000.000.00-1012.50%
COST240920P004900002024-02-22 11:57AM EST490.001.930.000.000.00-1012.50%
COST240920P004950002024-01-25 11:09AM EST495.003.331.762.050.00-83030.79%
COST240920P005000002024-02-27 2:06PM EST500.001.900.000.000.00-1012.50%
COST240920P005050002024-02-08 11:14AM EST505.002.580.000.000.00-3012.50%
COST240920P005100002024-02-28 3:57PM EST510.002.110.000.000.00-2012.50%
COST240920P005150002024-02-23 3:59PM EST515.002.420.000.000.00-10012.50%
COST240920P005200002024-02-23 12:42PM EST520.002.570.000.000.00-20012.50%
COST240920P005250002024-02-28 3:40PM EST525.002.510.000.000.00-206.25%
COST240920P005300002024-02-26 12:50PM EST530.002.700.000.000.00-106.25%
COST240920P005350002024-02-14 3:22PM EST535.004.000.000.000.00-106.25%
COST240920P005400002024-02-16 12:35PM EST540.004.000.000.000.00-106.25%
COST240920P005450002024-01-31 10:09AM EST545.005.300.000.000.00-206.25%
COST240920P005500002024-02-28 2:13PM EST550.003.350.000.000.00-306.25%
COST240920P005550002024-02-07 10:34AM EST555.004.880.000.000.00-506.25%
COST240920P005600002024-02-26 12:57PM EST560.003.930.000.000.00-206.25%
COST240920P005650002024-02-21 10:18AM EST565.005.300.000.000.00-106.25%
COST240920P005700002024-02-28 12:04PM EST570.004.050.000.000.00-206.25%
COST240920P005750002024-01-31 10:09AM EST575.007.750.000.000.00-106.25%
COST240920P005800002024-02-28 1:39PM EST580.004.650.000.000.00-406.25%
COST240920P005850002024-02-23 3:41PM EST585.005.650.000.000.00-2606.25%
COST240920P005900002024-02-26 12:58PM EST590.005.570.000.000.00-306.25%
COST240920P005950002024-02-26 1:19PM EST595.005.920.000.000.00-106.25%
COST240920P006000002024-02-27 11:39AM EST600.006.370.000.000.00-506.25%
COST240920P006050002024-02-07 1:17PM EST605.009.180.000.000.00-106.25%
COST240920P006100002024-02-28 3:00PM EST610.006.950.000.000.00-606.25%
COST240920P006150002024-02-27 10:25AM EST615.007.610.000.000.00-206.25%
COST240920P006200002024-02-27 11:54AM EST620.008.170.000.000.00-106.25%
COST240920P006250002024-02-28 12:24PM EST625.008.100.000.000.00-206.25%
COST240920P006300002024-02-23 12:04PM EST630.009.700.000.000.00-306.25%
COST240920P006350002024-02-23 12:00PM EST635.0010.350.000.000.00-303.13%
COST240920P006400002024-02-23 11:42AM EST640.0011.000.000.000.00-103.13%
COST240920P006450002024-02-26 10:09AM EST645.0011.500.000.000.00-103.13%
COST240920P006500002024-02-28 3:58PM EST650.0011.430.000.000.00-1103.13%
COST240920P006550002024-02-28 3:54PM EST655.0012.400.000.000.00-103.13%
COST240920P006600002024-02-28 12:36PM EST660.0012.800.000.000.00-303.13%
COST240920P006650002024-02-28 12:35PM EST665.0013.650.000.000.00-403.13%
COST240920P006700002024-02-28 12:36PM EST670.0014.450.000.000.00-603.13%
COST240920P006750002024-02-27 2:26PM EST675.0015.980.000.000.00-203.13%
COST240920P006800002024-02-28 12:36PM EST680.0016.400.000.000.00-303.13%
COST240920P006850002024-02-27 3:55PM EST685.0018.100.000.000.00-203.13%
COST240920P006900002023-12-26 12:07PM EST690.0045.350.000.000.00-7291.56%
COST240920P006950002024-02-28 1:04PM EST695.0019.750.000.000.00-201.56%
COST240920P007000002024-02-27 3:46PM EST700.0021.990.000.000.00-1301.56%
COST240920P007050002024-02-23 2:24PM EST705.0024.850.000.000.00-401.56%
COST240920P007150002024-02-28 2:05PM EST715.0025.400.000.000.00-1001.56%
COST240920P007200002024-02-27 3:46PM EST720.0027.990.000.000.00-1000.78%
COST240920P007250002024-02-28 2:04PM EST725.0028.610.000.000.00-300.78%
COST240920P007350002024-02-28 10:28AM EST735.0033.100.000.000.00-100.39%
COST240920P007400002024-02-28 2:34PM EST740.0033.900.000.000.00-100.39%
COST240920P007450002024-02-28 2:39PM EST745.0036.100.000.000.00-100.10%
COST240920P007550002024-02-28 12:56PM EST755.0040.000.000.000.00-600.00%
COST240920P007600002024-02-28 11:37AM EST760.0042.350.000.000.00-200.00%
COST240920P007650002024-02-28 2:00PM EST765.0044.700.000.000.00-100.00%
COST240920P007700002023-12-14 11:01AM EST770.00136.830.000.000.00--10.00%
COST240920P007750002024-02-27 12:01PM EST775.0053.250.000.000.00-100.00%
COST240920P007800002024-02-07 10:59AM EST780.0069.700.000.000.00-100.00%
COST240920P007850002024-01-19 10:04AM EST785.0099.6571.0073.050.00-2122.94%
COST240920P007950002024-02-15 11:24AM EST795.0081.720.000.000.00-1000.00%
COST240920P008000002024-02-15 11:24AM EST800.0085.540.000.000.00--00.00%
COST240920P008150002024-01-18 3:19PM EST815.00128.9593.8096.350.00-2024.30%
COST240920P008250002024-02-23 1:38PM EST825.0090.250.000.000.00-200.00%
COST240920P008350002024-02-28 12:39PM EST835.0091.650.000.000.00-200.00%
COST240920P008450002023-12-14 11:02AM EST845.00227.14158.75165.950.00--046.81%
COST240920P008550002023-12-14 11:01AM EST855.00236.83168.00176.000.00--048.18%
COST240920P008600002023-12-14 11:02AM EST860.00227.14196.35203.800.00--057.47%
COST240920P008700002023-12-14 11:01AM EST870.00236.830.000.000.00--00.00%