Singapore markets close in 6 hours 21 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
564.96-3.67 (-0.65%)
At close: 04:00PM EDT
565.15 +0.19 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002300002023-09-29 12:18PM EDT230.00347.41343.25350.95+20.91+6.40%22862.47%
COST250117C002400002023-03-21 10:33AM EDT240.00267.82279.10286.750.00-200.00%
COST250117C002500002023-09-25 3:43PM EDT250.00321.23326.00332.750.00-11960.39%
COST250117C002600002023-03-07 4:00PM EDT260.00249.81239.05248.950.00-12580.00%
COST250117C002700002023-09-19 3:35PM EDT270.00310.78307.00313.050.00-111356.33%
COST250117C002800002023-08-30 9:31AM EDT280.00281.15298.00305.000.00-410155.64%
COST250117C002900002023-06-14 9:30AM EDT290.00255.050.000.000.00-11050.00%
COST250117C003000002023-09-28 3:23PM EDT300.00288.92280.00287.400.00-110053.35%
COST250117C003100002023-03-24 2:21PM EDT310.00209.50217.10223.250.00-6710.00%
COST250117C003200002023-09-21 3:16PM EDT320.00260.16262.05271.500.00-113051.76%
COST250117C003300002023-06-30 9:30AM EDT330.00229.80252.50260.800.00-103652.90%
COST250117C003400002023-09-29 10:27AM EDT340.00252.00244.10253.50+18.00+7.69%25552.78%
COST250117C003500002023-09-26 10:36AM EDT350.00231.00235.00244.500.00-11751.34%
COST250117C003600002023-07-20 10:48AM EDT360.00225.00211.95215.600.00-15734.16%
COST250117C003700002023-09-27 12:57PM EDT370.00220.00219.40223.500.00-14546.44%
COST250117C003800002023-09-12 2:40PM EDT380.00206.00210.70214.350.00-28345.00%
COST250117C003900002023-09-26 11:46AM EDT390.00197.28200.00206.700.00-25644.52%
COST250117C004000002023-09-28 9:32AM EDT400.00201.00193.50197.750.00-15743.18%
COST250117C004100002023-08-24 9:48AM EDT410.00168.70179.00186.200.00-14240.29%
COST250117C004200002023-08-10 10:44AM EDT420.00183.20167.70171.450.00-16535.59%
COST250117C004300002023-09-26 3:04PM EDT430.00163.10170.60173.000.00-17240.31%
COST250117C004400002023-09-21 9:47AM EDT440.00161.50161.30164.850.00-19739.35%
COST250117C004500002023-09-29 2:41PM EDT450.00153.00153.30156.20+3.15+2.10%118938.10%
COST250117C004600002023-09-19 11:40AM EDT460.00145.55146.25149.550.00-116037.83%
COST250117C004700002023-09-27 10:51AM EDT470.00140.70135.10141.750.00-110236.94%
COST250117C004800002023-09-29 3:15PM EDT480.00131.90130.80132.85+2.90+2.25%214235.49%
COST250117C004900002023-09-21 12:17PM EDT490.00119.30122.35126.250.00-17435.08%
COST250117C005000002023-09-28 9:32AM EDT500.00121.00116.15119.000.00-137634.32%
COST250117C005100002023-09-27 11:33AM EDT510.00110.65108.55110.800.00-110233.09%
COST250117C005200002023-09-27 1:54PM EDT520.00100.50101.55103.750.00-115432.32%
COST250117C005300002023-09-27 2:32PM EDT530.0095.1795.3097.000.00-423031.62%
COST250117C005400002023-09-28 10:05AM EDT540.0093.9187.4590.400.00-115430.92%
COST250117C005500002023-09-29 10:50AM EDT550.0084.8082.3084.05-2.77-3.16%236430.26%
COST250117C005600002023-09-29 3:04PM EDT560.0076.5575.0577.90+5.95+8.43%10129829.61%
COST250117C005700002023-09-29 10:12AM EDT570.0073.7969.4072.15-1.56-2.07%424529.05%
COST250117C005800002023-09-29 9:57AM EDT580.0067.2064.6566.40-1.80-2.61%119528.42%
COST250117C005900002023-09-29 10:00AM EDT590.0062.0758.5060.90-2.33-3.62%177027.81%
COST250117C006000002023-09-29 10:22AM EDT600.0056.7754.2555.75-1.63-2.79%238327.26%
COST250117C006100002023-09-29 10:00AM EDT610.0051.9849.0050.95+4.31+9.04%113326.77%
COST250117C006200002023-09-28 3:25PM EDT620.0048.7044.7546.300.00-310226.25%
COST250117C006300002023-09-29 10:07AM EDT630.0043.4440.1042.00+2.69+6.60%27125.79%
COST250117C006400002023-09-28 12:47PM EDT640.0040.5535.9537.950.00-112525.33%
COST250117C006500002023-09-29 2:49PM EDT650.0032.5030.8534.20+1.50+4.84%930824.91%
COST250117C006600002023-09-29 12:18PM EDT660.0030.6728.6030.65-1.43-4.45%265824.48%
COST250117C006800002023-09-29 9:34AM EDT680.0026.4022.3524.55+0.38+1.46%118623.78%
COST250117C007000002023-09-29 12:25PM EDT700.0019.8318.6019.35-1.12-5.35%132423.11%
COST250117C007200002023-09-28 2:01PM EDT720.0016.5014.7515.150.00-123922.57%
COST250117C007400002023-09-29 10:08AM EDT740.0012.2011.3511.80-0.60-4.69%251122.12%
COST250117C007600002023-09-29 9:46AM EDT760.009.608.809.15-0.40-4.00%2513821.76%
COST250117C007800002023-09-28 11:34AM EDT780.007.756.757.100.00-15921.48%
COST250117C008000002023-09-28 3:26PM EDT800.006.105.155.400.00-723721.17%
COST250117C008200002023-09-29 1:43PM EDT820.003.953.954.20-0.75-15.96%113721.03%
COST250117C008400002023-09-27 12:21PM EDT840.002.972.793.250.00-61820.90%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002300002023-09-29 3:44PM EDT230.001.050.761.04+0.11+11.70%733237.89%
COST250117P002400002023-09-25 12:52PM EDT240.001.210.831.620.00-26138.86%
COST250117P002500002023-09-01 3:01PM EDT250.001.561.001.890.00-212938.15%
COST250117P002600002023-08-11 12:32PM EDT260.001.761.142.550.00-24438.51%
COST250117P002700002023-09-27 10:22AM EDT270.001.850.862.520.00-17336.76%
COST250117P002800002023-08-28 1:18PM EDT280.002.391.452.950.00-64236.23%
COST250117P002900002023-09-18 2:18PM EDT290.002.201.253.350.00-13235.53%
COST250117P003000002023-09-22 11:43AM EDT300.002.501.503.000.00-16733.20%
COST250117P003100002023-09-08 11:48AM EDT310.003.451.764.700.00-35634.89%
COST250117P003200002023-08-29 1:41PM EDT320.005.102.204.600.00-17233.16%
COST250117P003300002023-09-14 1:52PM EDT330.003.692.415.650.00-305533.21%
COST250117P003400002023-09-29 12:34PM EDT340.004.002.814.30-1.00-20.00%13029.71%
COST250117P003500002023-09-27 10:23AM EDT350.004.854.006.750.00-111731.59%
COST250117P003600002023-09-29 12:39PM EDT360.005.055.055.20-0.79-13.53%513828.16%
COST250117P003700002023-09-20 2:44PM EDT370.005.605.605.850.00-14827.56%
COST250117P003800002023-09-15 11:31AM EDT380.006.516.306.550.00-136226.96%
COST250117P003900002023-09-27 10:10AM EDT390.007.557.107.350.00-938526.40%
COST250117P004000002023-09-27 10:18AM EDT400.008.587.958.150.00-477925.76%
COST250117P004100002023-09-29 11:46AM EDT410.008.958.859.10+0.05+0.56%352825.19%
COST250117P004200002023-09-29 1:54PM EDT420.0010.159.9010.05-0.25-2.40%225424.55%
COST250117P004300002023-09-29 1:08PM EDT430.0011.3010.9511.30-1.15-9.24%212624.08%
COST250117P004400002023-09-27 1:52PM EDT440.0013.8012.1512.550.00-2222923.52%
COST250117P004500002023-09-29 12:46PM EDT450.0013.5013.5013.95-1.00-6.90%242222.98%
COST250117P004600002023-09-28 11:54AM EDT460.0015.0214.8515.500.00-1434222.45%
COST250117P004700002023-09-29 12:38PM EDT470.0016.6916.5017.20-1.81-9.78%243921.93%
COST250117P004800002023-09-29 1:51PM EDT480.0019.0018.2519.00+0.75+4.11%245121.38%
COST250117P004900002023-09-28 12:39PM EDT490.0020.1520.1021.000.00-144120.84%
COST250117P005000002023-09-29 11:21AM EDT500.0022.1522.1023.15-0.05-0.23%468220.29%
COST250117P005100002023-09-28 11:32AM EDT510.0024.6024.3525.600.00-126219.79%
COST250117P005200002023-09-29 3:53PM EDT520.0025.7026.3528.15-1.50-5.51%2182019.23%
COST250117P005300002023-09-28 11:51AM EDT530.0030.0629.8531.000.00-5433318.70%
COST250117P005400002023-09-28 12:47PM EDT540.0032.8032.9534.200.00-110418.20%
COST250117P005500002023-09-29 2:20PM EDT550.0038.3036.2037.70+2.20+6.09%2221217.71%
COST250117P005600002023-09-29 3:04PM EDT560.0040.9039.8041.45+1.05+2.63%2222717.20%
COST250117P005700002023-09-28 12:50PM EDT570.0043.2543.7045.000.00-517416.49%
COST250117P005800002023-09-29 2:02PM EDT580.0050.5548.0049.15+3.50+7.44%1716115.87%
COST250117P005900002023-09-29 3:19PM EDT590.0053.5552.5053.80+1.65+3.18%117215.29%
COST250117P006000002023-09-27 11:12AM EDT600.0059.1057.5058.750.00-211914.67%
COST250117P006100002023-09-27 3:43PM EDT610.0065.5063.0064.850.00-18514.34%
COST250117P006200002023-09-12 1:57PM EDT620.0072.5568.4071.550.00-3614.10%
COST250117P006300002023-09-28 2:07PM EDT630.0074.1075.0078.000.00-53213.55%
COST250117P006400002023-09-19 10:58AM EDT640.0085.2981.5085.250.00-2213.18%
COST250117P006500002023-09-26 10:17AM EDT650.0098.0588.7591.650.00-55112.07%
COST250117P006600002023-09-20 3:14PM EDT660.0096.8596.6099.250.00-657611.26%
COST250117P006800002023-09-12 12:43PM EDT680.00122.34112.30116.900.00-2010.51%
COST250117P007000002023-01-31 3:52PM EDT700.00191.88209.00219.000.00-2050.04%
COST250117P007200002023-08-30 2:37PM EDT720.00178.35152.00157.950.00-2014.17%
COST250117P007400002023-08-11 1:46PM EDT740.00178.74185.85191.900.00-2025.05%
COST250117P007600002023-09-12 12:45PM EDT760.00203.27192.15198.150.00--016.72%
COST250117P007800002023-09-12 12:43PM EDT780.00222.36212.35217.100.00--016.45%
COST250117P008000002023-05-15 12:56PM EDT800.00298.96268.35277.500.00-1041.71%
COST250117P008200002023-08-30 2:37PM EDT820.00278.41252.50257.500.00--019.02%
COST250117P008400002023-09-27 2:45PM EDT840.00275.10270.80279.400.00-3022.33%