Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.78-0.07 (-0.01%)
As of 09:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002300002023-03-21 10:33AM EDT230.00276.600.000.000.00-200.00%
COST250117C002400002023-03-21 10:33AM EDT240.00267.820.000.000.00-200.00%
COST250117C002500002023-03-07 4:01PM EDT250.00258.450.000.000.00-20190.00%
COST250117C002600002023-03-07 4:00PM EDT260.00249.810.000.000.00-12580.00%
COST250117C002700002023-03-08 4:20PM EDT270.00238.290.000.000.00-121140.00%
COST250117C002800002023-03-09 11:38AM EDT280.00232.840.000.000.00-600.00%
COST250117C002900002023-03-09 11:06AM EDT290.00225.970.000.000.00-400.00%
COST250117C003000002023-03-09 4:55PM EDT300.00210.380.000.000.00-21020.00%
COST250117C003100002023-03-20 2:50PM EDT310.00203.810.000.000.00-4670.00%
COST250117C003200002023-03-20 2:50PM EDT320.00195.530.000.000.00-4360.00%
COST250117C003300002023-03-21 1:19PM EDT330.00187.060.000.000.00-2350.00%
COST250117C003400002023-03-21 1:17PM EDT340.00179.620.000.000.00-400.00%
COST250117C003500002023-03-21 1:17PM EDT350.00171.710.000.000.00-2110.00%
COST250117C003600002023-03-20 1:02PM EDT360.00164.270.000.000.00-12380.00%
COST250117C003700002023-03-20 2:34PM EDT370.00156.100.000.000.00-2200.00%
COST250117C003800002023-03-20 2:32PM EDT380.00148.460.000.000.00-18850.00%
COST250117C003900002023-03-07 3:36PM EDT390.00144.890.000.000.00-1100.00%
COST250117C004000002023-03-17 3:44PM EDT400.00132.400.000.000.00-200.00%
COST250117C004100002023-03-08 4:20PM EDT410.00129.210.000.000.00-2260.00%
COST250117C004200002023-03-09 11:38AM EDT420.00124.700.000.000.00-2510.00%
COST250117C004300002023-03-09 11:38AM EDT430.00118.050.000.000.00-2700.00%
COST250117C004400002023-03-10 4:59PM EDT440.0099.800.000.000.00-200.00%
COST250117C004500002023-03-21 10:37AM EDT450.00103.950.000.000.00-200.00%
COST250117C004600002023-03-20 10:38AM EDT460.0094.450.000.000.00-21230.00%
COST250117C004700002023-03-21 10:33AM EDT470.0092.000.000.000.00-11070.00%
COST250117C004800002023-03-15 3:44PM EDT480.0081.500.000.000.00-41650.00%
COST250117C004900002023-03-21 3:52PM EDT490.0081.050.000.000.00-1760.00%
COST250117C005000002023-03-21 1:19PM EDT500.0072.120.000.000.00-62210.39%
COST250117C005100002023-03-21 9:59AM EDT510.0069.500.000.000.00-200.78%
COST250117C005200002023-03-21 1:17PM EDT520.0062.700.000.000.00-2500.78%
COST250117C005300002023-03-20 3:43PM EDT530.0058.380.000.000.00-131451.56%
COST250117C005400002023-03-20 3:43PM EDT540.0053.680.000.000.00-5931.56%
COST250117C005500002023-03-20 2:32PM EDT550.0049.510.000.000.00-194251.56%
COST250117C005600002023-03-10 4:05PM EDT560.0041.750.000.000.00-3641.56%
COST250117C005700002023-03-20 12:12PM EDT570.0041.000.000.000.00-2461.56%
COST250117C005800002023-03-14 10:09AM EDT580.0036.750.000.000.00-1893.13%
COST250117C005900002023-03-21 9:33AM EDT590.0036.330.000.000.00-65743.13%
COST250117C006000002023-03-20 1:02PM EDT600.0031.960.000.000.00-21253.13%
COST250117C006100002023-03-20 9:34AM EDT610.0029.850.000.000.00-1323.13%
COST250117C006200002023-03-21 10:02AM EDT620.0027.800.000.000.00-1433.13%
COST250117C006300002023-03-13 11:25AM EDT630.0020.100.000.000.00-1133.13%
COST250117C006400002023-01-23 11:33AM EDT640.0029.2027.9530.500.00-3328.21%
COST250117C006500002023-03-21 12:06PM EDT650.0019.670.000.000.00-1773.13%
COST250117C006600002023-03-21 12:06PM EDT660.0017.770.000.000.00-1103.13%
COST250117C006800002023-02-23 2:37PM EDT680.0018.620.000.000.00-7206.25%
COST250117C007000002023-03-07 2:56PM EDT700.0012.700.000.000.00-106.25%
COST250117C007200002023-02-13 1:22PM EDT720.0015.708.4510.400.00-84923.50%
COST250117C007400002023-03-08 12:38PM EDT740.008.300.000.000.00-1001076.25%
COST250117C007600002023-03-09 1:59PM EDT760.007.080.000.000.00-1236.25%
COST250117C007800002023-03-06 12:18PM EDT780.005.400.000.000.00-1186.25%
COST250117C008000002023-03-21 3:51PM EDT800.003.950.000.000.00-21636.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002300002023-03-17 2:32PM EDT230.003.350.000.000.00-7012.50%
COST250117P002400002023-03-03 4:26PM EDT240.003.350.000.000.00-2012.50%
COST250117P002500002023-03-03 4:25PM EDT250.004.000.000.000.00-7012.50%
COST250117P002600002023-02-21 3:35PM EDT260.005.000.000.000.00-2146.25%
COST250117P002700002023-03-15 3:30PM EDT270.005.480.000.000.00-1566.25%
COST250117P002800002023-03-21 3:13PM EDT280.005.630.000.000.00-10386.25%
COST250117P002900002023-02-23 1:10PM EDT290.007.000.000.000.00-126.25%
COST250117P003000002023-03-15 9:30AM EDT300.008.100.000.000.00-1446.25%
COST250117P003100002023-03-21 1:03PM EDT310.008.400.000.000.00-5336.25%
COST250117P003200002023-03-21 3:12PM EDT320.009.100.000.000.00-106.25%
COST250117P003300002023-02-28 4:41PM EDT330.0011.500.000.000.00-176.25%
COST250117P003400002023-03-08 3:26PM EDT340.0010.590.000.000.00-1136.25%
COST250117P003500002023-03-21 11:24AM EDT350.0013.250.000.000.00-1296.25%
COST250117P003600002022-10-21 10:50AM EDT360.0025.8517.4019.850.00-1728.95%
COST250117P003700002023-03-20 10:23AM EDT370.0017.300.000.000.00-10433.13%
COST250117P003800002023-03-13 1:45PM EDT380.0020.350.000.000.00-63363.13%
COST250117P003900002023-03-03 3:12PM EDT390.0021.000.000.000.00-3033643.13%
COST250117P004000002023-03-20 9:53AM EDT400.0023.350.000.000.00-16693.13%
COST250117P004100002023-03-06 11:33AM EDT410.0022.500.000.000.00-1534733.13%
COST250117P004200002023-03-03 1:31PM EDT420.0029.000.000.000.00-21653.13%
COST250117P004300002023-03-17 3:46PM EDT430.0032.050.000.000.00-1491.56%
COST250117P004400002023-03-06 12:11PM EDT440.0029.750.000.000.00-182001.56%
COST250117P004500002023-03-10 3:07PM EDT450.0041.400.000.000.00-6921.56%
COST250117P004600002023-03-21 2:58PM EDT460.0038.300.000.000.00-21010.78%
COST250117P004700002023-03-20 12:52PM EDT470.0044.000.000.000.00-100.78%
COST250117P004800002023-03-17 1:22PM EDT480.0048.700.000.000.00-1100.39%
COST250117P004900002023-03-20 12:56PM EDT490.0052.000.000.000.00-5270.05%
COST250117P005000002023-03-17 3:16PM EDT500.0059.000.000.000.00-34190.00%
COST250117P005100002023-03-21 2:58PM EDT510.0059.300.000.000.00-11550.00%
COST250117P005200002023-03-06 1:03PM EDT520.0062.600.000.000.00-3670.00%
COST250117P005300002023-03-06 4:52PM EDT530.0068.910.000.000.00-3510.00%
COST250117P005400002023-03-21 9:30AM EDT540.0075.000.000.000.00-8420.00%
COST250117P005500002023-02-27 12:21PM EDT550.0081.090.000.000.00-500.00%
COST250117P005600002023-03-07 10:50AM EDT560.0082.000.000.000.00-11100.00%
COST250117P005700002023-03-07 10:49AM EDT570.0087.800.000.000.00-1190.00%
COST250117P005800002022-12-23 3:29PM EDT580.00127.76108.80113.250.00-11220.24%
COST250117P005900002022-12-14 4:46PM EDT590.00122.00113.60118.600.00-47819.15%
COST250117P006000002023-03-17 10:26AM EDT600.00120.000.000.000.00-200.00%
COST250117P006100002023-02-27 3:29PM EDT610.00125.740.000.000.00-5000.00%
COST250117P006200002022-10-18 9:37AM EDT620.00154.80123.65128.350.00--200.00%
COST250117P006300002023-02-13 12:58PM EDT630.00128.20142.85149.850.00-1018.02%
COST250117P006400002023-02-13 11:04AM EDT640.00139.08156.75163.150.00--020.54%
COST250117P006500002022-10-28 2:45PM EDT650.00149.45128.95134.600.00-10400.00%
COST250117P006600002023-01-31 3:57PM EDT660.00152.10170.80177.750.00-2018.78%
COST250117P006800002022-10-21 2:50PM EDT680.00206.50161.90165.400.00-100.00%
COST250117P007000002023-01-31 3:52PM EDT700.00191.88209.00219.000.00-2022.03%
COST250117P007200002022-10-25 1:11PM EDT720.00225.94185.85189.900.00--00.00%
COST250117P007400002022-09-29 1:28PM EDT740.00263.05227.40231.550.00--00.00%
COST250117P008000002023-01-31 3:57PM EDT800.00291.72309.50319.000.00-4027.30%