Singapore markets open in 2 hours 43 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.11+2.40 (+0.55%)
At close: 04:00PM EDT
441.99 +1.88 (+0.43%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220527C002825002022-05-20 12:47PM EDT282.50125.85155.70159.350.00-11289.94%
COST220527C002925002022-05-20 12:45PM EDT292.50116.70145.70149.500.00-11275.10%
COST220527C003100002022-05-25 11:17AM EDT310.00128.85128.60132.60+30.05+30.41%22189.94%
COST220527C003200002022-05-25 12:10PM EDT320.00115.25118.60122.70+6.81+6.28%24177.54%
COST220527C003250002022-05-23 2:08PM EDT325.00102.98113.50117.100.00-59146.09%
COST220527C003300002022-05-25 2:34PM EDT330.00111.25108.70111.80+11.11+11.09%34134.38%
COST220527C003400002022-05-23 2:45PM EDT340.0089.6498.70102.350.00-12141.89%
COST220527C003450002022-05-20 1:05PM EDT345.0067.5993.8097.150.00-55132.23%
COST220527C003500002022-05-23 3:50PM EDT350.0079.5089.2092.200.00-77135.74%
COST220527C003700002022-05-25 12:09PM EDT370.0066.0569.9572.55+3.93+6.33%38122.58%
COST220527C003775002022-05-23 1:40PM EDT377.5058.1562.6565.600.00-13118.65%
COST220527C003800002022-05-25 3:49PM EDT380.0062.5060.3063.55+8.70+16.17%56119.95%
COST220527C003825002022-05-20 2:44PM EDT382.5035.6558.2560.950.00-53118.65%
COST220527C003850002022-05-25 3:01PM EDT385.0058.7956.2058.20+12.16+26.08%315116.02%
COST220527C003875002022-05-23 1:01PM EDT387.5049.5054.2056.100.00-13118.16%
COST220527C003900002022-05-25 10:31AM EDT390.0052.7051.6054.05+7.90+17.63%1532116.11%
COST220527C003925002022-05-23 12:12PM EDT392.5040.5049.4051.600.00-1515113.87%
COST220527C003950002022-05-25 12:49PM EDT395.0043.6247.5049.35+1.05+2.47%114114.38%
COST220527C003975002022-05-25 3:13PM EDT397.5048.4844.9047.25+8.68+21.81%220111.43%
COST220527C004000002022-05-25 3:42PM EDT400.0044.2843.4545.05+1.68+3.94%27233113.81%
COST220527C004050002022-05-25 2:06PM EDT405.0038.5539.5540.70+1.95+5.33%1750112.31%
COST220527C004100002022-05-25 2:06PM EDT410.0034.6535.5036.75+2.49+7.74%35136110.62%
COST220527C004150002022-05-25 3:35PM EDT415.0031.9531.7032.85+2.88+9.91%36120108.86%
COST220527C004200002022-05-25 3:39PM EDT420.0028.8028.3029.40+0.90+3.23%38731108.90%
COST220527C004250002022-05-25 3:52PM EDT425.0024.8024.7525.70-0.27-1.08%73394106.07%
COST220527C004300002022-05-25 3:37PM EDT430.0021.6521.8022.50-0.14-0.64%175573105.59%
COST220527C004350002022-05-25 3:55PM EDT435.0018.9618.8019.50+0.12+0.64%263622104.10%
COST220527C004400002022-05-25 3:59PM EDT440.0016.4516.1516.75+0.22+1.36%418554103.04%
COST220527C004450002022-05-25 3:59PM EDT445.0013.9013.6514.25+0.23+1.68%275404101.73%
COST220527C004500002022-05-25 3:59PM EDT450.0011.7511.4512.10-0.05-0.42%509793100.95%
COST220527C004550002022-05-25 3:58PM EDT455.009.729.5010.10+0.22+2.32%51347799.91%
COST220527C004600002022-05-25 3:59PM EDT460.008.057.858.40-0.05-0.62%51085899.33%
COST220527C004650002022-05-25 3:49PM EDT465.006.366.356.85-0.14-2.15%83057898.24%
COST220527C004700002022-05-25 3:58PM EDT470.005.355.405.60+0.03+0.56%47166898.85%
COST220527C004750002022-05-25 3:59PM EDT475.004.254.154.55-0.05-1.16%75183197.61%
COST220527C004775002022-05-25 3:59PM EDT477.503.803.704.00+0.10+2.70%50615797.02%
COST220527C004800002022-05-25 3:59PM EDT480.003.383.353.55-0.07-2.03%58566196.97%
COST220527C004825002022-05-25 3:59PM EDT482.503.052.943.20+0.01+0.33%30410096.78%
COST220527C004850002022-05-25 3:47PM EDT485.002.552.632.75-0.15-5.56%16720796.20%
COST220527C004875002022-05-25 3:57PM EDT487.502.342.282.590.00-24121596.68%
COST220527C004900002022-05-25 3:59PM EDT490.002.001.942.25-0.14-6.54%30278795.75%
COST220527C004925002022-05-25 3:44PM EDT492.501.681.722.06-0.12-6.67%10315196.22%
COST220527C004950002022-05-25 3:59PM EDT495.001.631.561.84+0.02+1.24%19834296.61%
COST220527C004975002022-05-25 3:46PM EDT497.501.501.381.65+0.02+1.35%3918796.78%
COST220527C005000002022-05-25 3:59PM EDT500.001.301.221.47-0.01-0.76%65571296.92%
COST220527C005025002022-05-25 3:58PM EDT502.501.111.031.32+0.01+0.91%13510396.73%
COST220527C005050002022-05-25 3:57PM EDT505.000.970.921.10-0.02-2.02%21958996.24%
COST220527C005100002022-05-25 3:57PM EDT510.000.790.761.00+0.05+6.76%23534598.68%
COST220527C005150002022-05-25 3:59PM EDT515.000.650.560.70+0.01+1.56%8225097.36%
COST220527C005175002022-05-25 3:40PM EDT517.500.530.510.76-0.01-1.85%314699.90%
COST220527C005200002022-05-25 3:59PM EDT520.000.500.400.59+0.06+13.64%13852797.90%
COST220527C005250002022-05-25 3:48PM EDT525.000.380.310.41-0.02-5.00%78031297.27%
COST220527C005300002022-05-25 3:47PM EDT530.000.330.250.35+0.06+22.22%93017498.83%
COST220527C005350002022-05-25 3:47PM EDT535.000.270.190.30+0.07+35.00%37135100.00%
COST220527C005400002022-05-25 3:43PM EDT540.000.250.210.23+0.01+4.17%60184102.44%
COST220527C005450002022-05-25 3:53PM EDT545.000.180.060.25+0.04+28.57%33176101.56%
COST220527C005500002022-05-25 3:55PM EDT550.000.120.100.15+0.04+50.00%52545102.54%
COST220527C005550002022-05-25 3:59PM EDT555.000.100.090.11-0.01-9.09%195647103.32%
COST220527C005600002022-05-25 3:48PM EDT560.000.100.050.140.00-66350106.25%
COST220527C005650002022-05-25 3:54PM EDT565.000.090.050.10+0.02+28.57%16110106.64%
COST220527C005700002022-05-25 3:22PM EDT570.000.050.020.20-0.02-28.57%18157114.84%
COST220527C005750002022-05-25 2:24PM EDT575.000.050.030.09-0.01-16.67%11998110.55%
COST220527C005800002022-05-25 3:44PM EDT580.000.040.050.100.00-2171116.41%
COST220527C005850002022-05-25 3:44PM EDT585.000.040.000.240.00-39102126.17%
COST220527C005900002022-05-25 3:47PM EDT590.000.030.010.05-0.01-25.00%36132112.50%
COST220527C005950002022-05-25 9:30AM EDT595.000.060.000.15+0.01+20.00%1115125.78%
COST220527C006000002022-05-25 2:19PM EDT600.000.030.020.03-0.01-25.00%411,380116.41%
COST220527C006050002022-05-23 9:46AM EDT605.000.030.010.030.00-20178116.41%
COST220527C006100002022-05-23 3:58PM EDT610.000.050.000.040.00-2134119.53%
COST220527C006150002022-05-23 3:34PM EDT615.000.030.000.110.00-19129133.59%
COST220527C006200002022-05-24 10:59AM EDT620.000.040.000.020.00-24260117.19%
COST220527C006250002022-05-25 1:57PM EDT625.000.020.010.10-0.01-33.33%7124139.45%
COST220527C006300002022-05-23 10:29AM EDT630.000.030.000.020.00-1239121.88%
COST220527C006350002022-05-24 10:59AM EDT635.000.030.000.230.00-622156.45%
COST220527C006400002022-05-25 3:16PM EDT640.000.050.000.10+0.02+66.67%1596146.48%
COST220527C006450002022-05-24 10:55AM EDT645.000.020.000.020.00-2484129.69%
COST220527C006500002022-05-25 1:02PM EDT650.000.010.010.02-0.02-66.67%51322136.72%
COST220527C006550002022-05-24 10:56AM EDT655.000.030.000.020.00-122134.38%
COST220527C006600002022-05-25 3:16PM EDT660.000.010.000.02-0.02-66.67%145137.50%
COST220527C006650002022-05-25 3:19PM EDT665.000.060.000.20+0.03+100.00%1041171.09%
COST220527C006700002022-05-20 2:12PM EDT670.000.020.000.020.00-5331142.19%
COST220527C006750002022-05-23 1:00PM EDT675.000.010.000.140.00-240170.31%
COST220527C006800002022-05-24 12:15PM EDT680.000.020.010.020.00-1125151.56%
COST220527C006900002022-05-24 12:15PM EDT690.000.010.000.020.00-5151150.00%
COST220527C007000002022-05-13 2:27PM EDT700.000.040.000.120.00-1028180.47%
COST220527C007100002022-04-27 3:13PM EDT710.000.260.000.100.00-12182.03%
COST220527C007200002022-04-26 10:30AM EDT720.000.170.000.280.00-15206.64%
COST220527C007400002022-05-24 11:01AM EDT740.000.020.000.060.00-601,742187.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220527P002200002022-05-25 2:43PM EDT220.000.010.010.020.00-200420243.75%
COST220527P002300002022-05-25 3:56PM EDT230.000.030.020.04+0.01+50.00%4342,176241.41%
COST220527P002400002022-05-25 3:09PM EDT240.000.030.020.03-0.02-40.00%36426223.44%
COST220527P002500002022-05-25 3:59PM EDT250.000.050.040.05+0.01+25.00%130381220.31%
COST220527P002600002022-05-25 3:50PM EDT260.000.030.030.07-0.05-62.50%5839207.81%
COST220527P002700002022-05-25 3:26PM EDT270.000.060.040.15-0.07-53.85%15529207.42%
COST220527P002775002022-05-25 3:54PM EDT277.500.110.060.20-0.02-15.38%2464203.71%
COST220527P002800002022-05-25 3:59PM EDT280.000.080.070.10-0.06-42.86%199390191.02%
COST220527P002850002022-05-25 12:08PM EDT285.000.190.000.38+0.02+11.76%144201.95%
COST220527P002900002022-05-25 3:41PM EDT290.000.180.090.20-0.02-10.00%56120188.28%
COST220527P002925002022-05-24 12:48PM EDT292.500.220.080.410.00-28197.27%
COST220527P002950002022-05-25 3:58PM EDT295.000.160.150.20-0.06-27.27%12216185.55%
COST220527P002975002022-05-25 3:44PM EDT297.500.180.110.23-0.05-21.74%2616181.25%
COST220527P003000002022-05-25 3:59PM EDT300.000.190.180.19-0.05-20.83%5761,158179.69%
COST220527P003025002022-05-25 3:44PM EDT302.500.210.120.22-0.03-12.50%109174.22%
COST220527P003050002022-05-25 3:56PM EDT305.000.220.210.25-0.03-12.00%3320177.54%
COST220527P003075002022-05-25 3:49PM EDT307.500.240.140.28-0.21-46.67%817172.07%
COST220527P003100002022-05-25 3:57PM EDT310.000.220.200.27-0.11-33.33%232110171.09%
COST220527P003125002022-05-25 3:33PM EDT312.500.250.200.28-0.14-35.90%138167.97%
COST220527P003150002022-05-25 3:08PM EDT315.000.250.220.30-0.09-26.47%1054166.41%
COST220527P003175002022-05-25 12:28PM EDT317.500.340.240.32-0.06-15.00%518164.45%
COST220527P003200002022-05-25 3:57PM EDT320.000.250.250.38-0.15-37.50%202251163.67%
COST220527P003225002022-05-25 1:34PM EDT322.500.370.260.36-0.21-36.21%423159.77%
COST220527P003250002022-05-25 3:58PM EDT325.000.340.300.38-0.13-27.66%5064158.40%
COST220527P003275002022-05-25 3:11PM EDT327.500.400.310.41-0.16-28.57%1331156.25%
COST220527P003300002022-05-25 3:59PM EDT330.000.420.420.56-0.07-14.29%276734160.16%
COST220527P003325002022-05-25 3:34PM EDT332.500.410.370.47-0.20-32.79%9130152.73%
COST220527P003350002022-05-25 3:59PM EDT335.000.490.400.51-0.17-25.76%5588151.07%
COST220527P003375002022-05-25 3:34PM EDT337.500.500.440.54-0.23-31.51%832149.32%
COST220527P003400002022-05-25 3:59PM EDT340.000.570.540.58-0.21-26.92%135280148.93%
COST220527P003425002022-05-25 3:24PM EDT342.500.580.560.63-0.26-30.95%564146.88%
COST220527P003450002022-05-25 3:56PM EDT345.000.610.630.68-0.26-29.89%15786145.61%
COST220527P003475002022-05-25 1:29PM EDT347.500.820.630.73-0.15-15.46%738142.87%
COST220527P003500002022-05-25 3:59PM EDT350.000.790.760.79-0.27-25.47%626954142.58%
COST220527P003525002022-05-25 3:52PM EDT352.500.840.640.97-0.31-26.96%2940139.84%
COST220527P003550002022-05-25 3:51PM EDT355.000.870.780.87-0.35-28.69%15187136.77%
COST220527P003575002022-05-25 3:36PM EDT357.500.980.871.00-0.50-33.78%937136.33%
COST220527P003600002022-05-25 3:57PM EDT360.001.050.931.06-0.38-26.57%310365134.23%
COST220527P003625002022-05-25 3:58PM EDT362.501.041.041.30-0.66-38.82%1466134.86%
COST220527P003650002022-05-25 3:35PM EDT365.001.251.141.26-0.46-26.90%56132131.69%
COST220527P003675002022-05-25 3:12PM EDT367.501.251.251.49-0.70-35.90%1463131.64%
COST220527P003700002022-05-25 3:59PM EDT370.001.451.341.51-0.62-29.95%444456128.81%
COST220527P003725002022-05-25 3:36PM EDT372.501.601.571.75-0.88-35.48%37175129.44%
COST220527P003750002022-05-25 3:55PM EDT375.001.771.701.81-0.60-25.32%138200127.10%
COST220527P003775002022-05-25 3:57PM EDT377.501.861.771.94-0.71-27.63%3891124.76%
COST220527P003800002022-05-25 3:59PM EDT380.002.032.002.15-0.87-30.00%1,1502,264124.19%
COST220527P003825002022-05-25 3:44PM EDT382.502.122.142.30-1.03-32.70%4251122.22%
COST220527P003850002022-05-25 3:59PM EDT385.002.482.372.68-0.82-24.85%71183122.31%
COST220527P003875002022-05-25 2:50PM EDT387.502.562.572.95-1.19-31.73%3285121.12%
COST220527P003900002022-05-25 3:59PM EDT390.002.972.863.05-1.04-25.94%285466119.17%
COST220527P003925002022-05-25 3:34PM EDT392.503.253.103.40-1.10-25.29%24643118.21%
COST220527P003950002022-05-25 3:59PM EDT395.003.593.403.60-1.01-21.96%140281116.48%
COST220527P003975002022-05-25 3:57PM EDT397.503.903.854.00-1.20-23.53%289180116.38%
COST220527P004000002022-05-25 3:59PM EDT400.004.354.154.35-1.25-22.32%1,312990114.92%
COST220527P004050002022-05-25 3:56PM EDT405.005.054.955.20-1.56-23.60%198373112.87%
COST220527P004100002022-05-25 3:55PM EDT410.006.215.906.25-1.49-19.35%387582111.13%
COST220527P004150002022-05-25 3:58PM EDT415.007.307.007.40-1.71-18.98%397339109.13%
COST220527P004200002022-05-25 3:59PM EDT420.008.608.358.85-2.00-18.87%451771107.89%
COST220527P004250002022-05-25 3:58PM EDT425.0010.2010.0010.35-2.12-17.21%392367106.48%
COST220527P004300002022-05-25 3:59PM EDT430.0012.0011.7012.15-2.25-15.79%309409104.83%
COST220527P004350002022-05-25 3:57PM EDT435.0013.9513.7514.20-2.27-14.00%282219103.69%
COST220527P004400002022-05-25 3:59PM EDT440.0016.3016.0016.45-2.30-12.37%381856102.32%
COST220527P004450002022-05-25 3:59PM EDT445.0018.7718.5019.00-4.03-17.68%172157101.17%
COST220527P004500002022-05-25 3:46PM EDT450.0021.4021.1521.85-2.50-10.46%4136599.89%
COST220527P004550002022-05-25 3:58PM EDT455.0024.8224.1025.60-4.51-15.38%7132100.96%
COST220527P004600002022-05-25 3:21PM EDT460.0027.1327.3028.50-2.99-9.93%3116998.54%
COST220527P004650002022-05-25 1:32PM EDT465.0032.8530.9032.15-0.81-2.41%12718898.51%
COST220527P004700002022-05-25 2:52PM EDT470.0034.1934.6035.80-5.06-12.89%4111997.34%
COST220527P004750002022-05-25 3:34PM EDT475.0038.0838.5540.45-8.49-18.23%3810499.87%
COST220527P004775002022-05-19 12:28PM EDT477.5055.1340.4542.300.00-154498.27%
COST220527P004800002022-05-25 12:08PM EDT480.0046.9042.4544.35-3.45-6.85%215797.56%
COST220527P004825002022-05-24 11:25AM EDT482.5056.6544.6047.200.00-1108101.25%
COST220527P004850002022-05-25 3:01PM EDT485.0046.2746.9048.70-13.38-22.43%215498.62%
COST220527P004875002022-05-19 3:59PM EDT487.5066.2349.0051.550.00-345101.81%
COST220527P004900002022-05-25 1:17PM EDT490.0055.3549.4553.10+1.35+2.50%108385.84%
COST220527P004925002022-05-25 3:30PM EDT492.5053.4053.4555.40-14.90-21.82%174598.17%
COST220527P004950002022-05-25 3:19PM EDT495.0055.4555.8557.70-7.11-11.37%2117499.24%
COST220527P004975002022-05-25 3:43PM EDT497.5057.7558.1560.15-14.00-19.51%2630100.49%
COST220527P005000002022-05-25 3:35PM EDT500.0061.0060.5562.50-3.00-4.69%20225101.59%
COST220527P005025002022-05-25 3:51PM EDT502.5064.7062.9064.85-9.50-12.80%1621102.10%
COST220527P005050002022-05-25 3:21PM EDT505.0064.7065.1567.15-9.80-13.15%28571101.03%
COST220527P005100002022-05-23 11:55AM EDT510.0075.0069.5572.650.00-1044105.57%
COST220527P005150002022-05-25 3:53PM EDT515.0076.2374.0577.40-30.49-28.57%138102.73%
COST220527P005200002022-05-25 3:54PM EDT520.0080.9279.6082.00-9.08-10.09%3183109.52%
COST220527P005250002022-05-25 3:54PM EDT525.0085.8184.6086.90-30.61-26.29%10142113.18%
COST220527P005300002022-05-25 11:25AM EDT530.0092.1889.5092.05-6.99-7.05%8120118.60%
COST220527P005350002022-05-24 10:43AM EDT535.00100.0794.0097.15-6.43-6.04%146117.73%
COST220527P005400002022-05-25 10:19AM EDT540.00102.1999.45101.45-5.40-5.02%2429118.07%
COST220527P005450002022-05-25 10:19AM EDT545.00107.13103.55107.05-9.50-8.15%124116.46%
COST220527P005500002022-05-19 2:54PM EDT550.00122.14108.40112.000.00-47115.63%
COST220527P005550002022-05-25 11:07AM EDT555.00117.00113.30117.10-8.75-6.96%145119.63%
COST220527P005600002022-05-24 9:46AM EDT560.00130.02119.00121.950.00-1109135.94%
COST220527P005650002022-05-24 9:46AM EDT565.00135.02123.20126.850.00-193114.26%
COST220527P005700002022-05-25 9:41AM EDT570.00133.33128.15131.85-11.80-8.13%271114.84%
COST220527P005750002022-05-25 9:41AM EDT575.00138.32133.25136.90-6.64-4.58%219125.98%
COST220527P005800002022-05-20 11:45AM EDT580.00164.15138.10141.950.00-18124.61%
COST220527P005850002022-05-18 10:55AM EDT585.00145.73143.30146.850.00-24132.81%
COST220527P005900002022-05-20 11:58AM EDT590.00174.75148.05152.000.00-22131.25%
COST220527P005950002022-05-09 11:07AM EDT595.0093.34153.35156.850.00-45141.80%
COST220527P006000002022-05-02 3:29PM EDT600.00104.99158.30161.900.00-10145.12%
COST220527P006050002022-05-12 11:09AM EDT605.00109.99163.15166.950.00-12143.75%
COST220527P006100002022-05-19 9:53AM EDT610.00187.00168.30171.950.00-12153.91%
COST220527P006150002022-05-12 9:30AM EDT615.00127.90173.00177.000.00-70143.75%
COST220527P006200002022-05-13 11:06AM EDT620.00122.77178.35181.850.00-100158.20%
COST220527P006350002022-04-18 12:10AM EDT635.0056.00142.15146.750.00--00.00%
COST220527P007000002022-05-19 9:55AM EDT700.00275.50258.30262.000.00--0210.55%