Singapore markets close in 4 hours 50 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.66-5.87 (-1.19%)
At close: 04:00PM EST
489.20 +0.54 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117C002300002022-12-05 12:47PM EST230.00277.63276.35281.45-44.90-13.92%1351.82%
COST250117C002500002022-12-05 12:47PM EST250.00260.66259.55264.70-8.69-3.23%1251.88%
COST250117C002600002022-11-14 3:05PM EST260.00280.00251.20256.500.00-373750.89%
COST250117C002700002022-12-02 12:37PM EST270.00251.00243.05248.250.00-1249.84%
COST250117C002800002022-11-08 9:59AM EST280.00243.18234.85240.200.00-31148.91%
COST250117C002900002022-10-11 8:53AM EST290.00212.300.000.000.00-280.00%
COST250117C003000002022-11-23 2:56PM EST300.00268.10218.85224.250.00-11247.07%
COST250117C003100002022-09-13 8:58AM EST310.00250.00180.55188.450.00-1127.43%
COST250117C003200002022-12-01 2:48PM EST320.00220.13203.25208.650.00--345.34%
COST250117C003300002022-11-22 2:57PM EST330.00241.03195.65201.000.00-2344.52%
COST250117C003400002022-11-25 11:11AM EST340.00230.60188.15194.400.00-2244.21%
COST250117C003500002022-09-26 1:19PM EST350.00180.00194.30200.450.00--150.14%
COST250117C003700002022-12-01 9:46AM EST370.00180.00166.40172.600.00-121342.00%
COST250117C003800002022-11-15 1:23PM EST380.00195.55160.40165.650.00-15441.34%
COST250117C003900002022-11-18 11:33AM EST390.00186.35152.60158.900.00-1840.73%
COST250117C004000002022-12-05 9:32AM EST400.00151.00145.95151.40-3.00-1.95%13639.76%
COST250117C004100002022-11-17 3:37PM EST410.00172.43139.45146.050.00-2539.67%
COST250117C004200002022-10-03 10:22AM EST420.00129.50140.20146.450.00--241.88%
COST250117C004300002022-11-03 9:20AM EST430.00135.00133.20137.450.00-1440.15%
COST250117C004400002022-12-01 10:10AM EST440.00135.00121.25125.700.00-1537.35%
COST250117C004500002022-11-30 2:00PM EST450.00153.00115.05121.650.00-23337.56%
COST250117C004600002022-12-05 3:53PM EST460.00113.00109.45115.55-11.00-8.87%32736.93%
COST250117C004700002022-12-05 3:44PM EST470.00106.92103.90109.35-5.28-4.71%14636.22%
COST250117C004800002022-12-05 3:58PM EST480.00103.50101.60103.35-2.50-2.36%66635.55%
COST250117C004900002022-12-05 2:37PM EST490.0094.2293.4598.75-15.93-14.46%22335.34%
COST250117C005000002022-12-05 2:37PM EST500.0089.2288.5093.30-7.40-7.66%18734.78%
COST250117C005100002022-12-02 12:58PM EST510.0090.0083.6589.350.00-13734.71%
COST250117C005200002022-12-02 1:22PM EST520.0085.0379.1083.750.00-53034.00%
COST250117C005300002022-12-01 1:58PM EST530.0087.7074.7079.350.00-6212933.68%
COST250117C005400002022-12-05 1:53PM EST540.0073.6070.4574.80-10.57-12.56%27533.25%
COST250117C005500002022-12-05 9:32AM EST550.0070.0066.2571.60-4.50-6.04%133133.25%
COST250117C005600002022-12-02 2:14PM EST560.0067.7062.3567.750.00-116032.98%
COST250117C005700002022-11-29 10:09AM EST570.0087.8058.6063.400.00-31932.48%
COST250117C005800002022-11-11 11:43AM EST580.0072.8655.1059.400.00-31232.05%
COST250117C005900002022-11-30 9:53AM EST590.0077.2051.6556.200.00-213631.87%
COST250117C006000002022-12-02 9:30AM EST600.0056.1148.4052.350.00-58631.40%
COST250117C006100002022-12-01 2:48PM EST610.0054.4345.3549.900.00-3831.40%
COST250117C006200002022-12-01 9:34AM EST620.0053.9542.5046.850.00-31031.13%
COST250117C006300002022-12-01 9:34AM EST630.0050.5539.7044.050.00-3930.91%
COST250117C006400002022-09-22 8:38AM EST640.0045.5035.9043.850.00-1331.62%
COST250117C006500002022-11-30 2:22PM EST650.0056.5034.7039.350.00-14230.68%
COST250117C006600002022-10-13 2:09PM EST660.0033.1045.5551.600.00-202136.03%
COST250117C006800002022-12-05 9:39AM EST680.0031.0028.0532.15-4.35-12.31%13529.96%
COST250117C007000002022-12-02 3:19PM EST700.0028.5024.3028.100.00-35129.57%
COST250117C007200002022-11-15 10:59AM EST720.0038.2821.0524.700.00-33729.30%
COST250117C007400002022-12-01 10:28AM EST740.0024.3018.1521.750.00-7929.08%
COST250117C007600002022-12-02 9:35AM EST760.0018.0015.7018.000.00-12928.31%
COST250117C007800002022-12-01 1:37PM EST780.0018.8813.5016.500.00-1728.53%
COST250117C008000002022-12-05 11:00AM EST800.0012.7511.8514.55-0.95-6.93%38728.40%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST250117P002300002022-12-02 11:51AM EST230.005.104.705.500.00-11035.57%
COST250117P002400002022-12-05 10:19AM EST240.006.005.356.10-0.50-7.69%1434.70%
COST250117P002500002022-12-01 3:58PM EST250.006.306.057.550.00-1234.85%
COST250117P002700002022-11-10 3:17PM EST270.008.507.759.350.00-23233.43%
COST250117P002800002022-11-21 2:47PM EST280.008.308.6010.400.00-202032.79%
COST250117P002900002022-12-01 9:35AM EST290.0010.059.8511.400.00--132.04%
COST250117P003000002022-12-05 1:12PM EST300.0011.9010.9012.200.00-63631.08%
COST250117P003100002022-12-05 9:47AM EST310.0013.0612.1514.05+0.36+2.83%11630.91%
COST250117P003200002022-11-23 1:06PM EST320.0011.4613.5014.750.00-102029.81%
COST250117P003300002022-12-02 10:32AM EST330.0015.6015.2516.500.00-1229.41%
COST250117P003400002022-10-13 10:21AM EST340.0023.8515.0517.700.00-11028.59%
COST250117P003500002022-12-01 1:18PM EST350.0017.8018.4520.000.00-21828.38%
COST250117P003600002022-10-21 9:50AM EST360.0025.8517.4019.850.00-1726.70%
COST250117P003700002022-11-14 3:27PM EST370.0021.0022.4024.700.00-182827.74%
COST250117P003800002022-12-05 12:44PM EST380.0026.2024.8027.00+1.70+6.94%1927.26%
COST250117P003900002022-12-05 3:40PM EST390.0028.5526.8029.55+3.99+16.25%11126.84%
COST250117P004000002022-12-05 2:54PM EST400.0031.2029.5031.30+2.75+9.67%411825.99%
COST250117P004100002022-11-11 10:27AM EST410.0031.0032.0034.850.00-132025.88%
COST250117P004200002022-12-02 2:47PM EST420.0035.3034.7537.950.00-113525.49%
COST250117P004300002022-12-02 2:47PM EST430.0038.3038.2041.100.00-103025.05%
COST250117P004400002022-12-02 2:47PM EST440.0041.5040.9544.350.00-106424.58%
COST250117P004500002022-12-01 1:19PM EST450.0042.5044.8048.050.00-116524.21%
COST250117P004600002022-12-05 3:39PM EST460.0050.1548.7051.70+4.63+10.17%11423.74%
COST250117P004700002022-12-02 12:21PM EST470.0052.0052.7555.700.00-13023.33%
COST250117P004800002022-12-05 11:04AM EST480.0059.0056.2559.90-3.00-4.84%12822.92%
COST250117P004900002022-12-02 9:30AM EST490.0059.3560.7564.200.00-1522.47%
COST250117P005000002022-12-05 9:47AM EST500.0066.2265.0068.85+1.47+2.27%2011722.06%
COST250117P005100002022-12-02 10:35AM EST510.0069.1069.8573.650.00-612121.63%
COST250117P005200002022-12-02 2:05PM EST520.0074.5574.3578.650.00-32721.18%
COST250117P005300002022-12-02 10:50AM EST530.0079.2580.3083.900.00-21220.74%
COST250117P005400002022-12-05 1:47PM EST540.0088.4885.6089.40+3.88+4.59%33420.29%
COST250117P005500002022-12-01 1:18PM EST550.0084.6191.5595.100.00-173419.83%
COST250117P005600002022-12-01 2:38PM EST560.0091.9097.35101.100.00-168519.38%
COST250117P005700002022-12-01 1:46PM EST570.0097.15103.90107.200.00-21618.87%
COST250117P005800002022-12-01 1:05PM EST580.00102.50110.40113.800.00-2618.45%
COST250117P005900002022-10-31 2:53PM EST590.00113.7088.7094.000.00-65690.00%
COST250117P006000002022-11-28 10:26AM EST600.00100.65124.25127.500.00-418317.46%
COST250117P006100002022-11-15 11:00AM EST610.00110.68131.75134.750.00-10010716.96%
COST250117P006200002022-10-18 8:37AM EST620.00154.80123.65128.350.00--200.00%
COST250117P006500002022-10-28 1:45PM EST650.00149.45128.95134.600.00-10400.00%
COST250117P006600002022-10-11 8:54AM EST660.00196.000.000.000.00--10.00%
COST250117P006800002022-10-21 1:50PM EST680.00206.50161.90165.400.00-100.00%
COST250117P007000002022-11-22 2:54PM EST700.00172.95210.15213.900.00-2015.06%
COST250117P007200002022-10-25 12:11PM EST720.00225.94185.85189.900.00--00.00%
COST250117P007400002022-09-29 12:28PM EST740.00263.05227.40231.550.00--00.00%
COST250117P008000002022-11-22 2:54PM EST800.00268.35308.75314.650.00-2020.13%