Singapore markets open in 7 hours 10 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
540.01+6.81 (+1.28%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST211210C003700002021-12-02 2:41PM EST370.00157.50168.70170.700.00--1179.59%
COST211210C004000002021-12-01 3:08PM EST400.00138.45139.00140.850.00--1151.81%
COST211210C004350002021-12-07 9:37AM EST435.00101.80103.90106.10+3.20+3.25%18120.75%
COST211210C004450002021-12-06 2:17PM EST445.0088.8894.2096.300.00-1385.55%
COST211210C004550002021-12-03 12:57PM EST455.0074.4083.9586.950.00-2084.47%
COST211210C004600002021-11-26 12:54PM EST460.0086.2778.8582.200.00-252982.03%
COST211210C004650002021-11-12 12:05PM EST465.0055.3174.2576.450.00-1072.17%
COST211210C004700002021-12-03 12:57PM EST470.0059.6769.3571.750.00-2273.34%
COST211210C004750002021-12-01 3:10PM EST475.0065.4064.1566.800.00-33066.85%
COST211210C004800002021-12-07 12:18PM EST480.0060.3559.2561.45+6.25+11.55%31258.94%
COST211210C004850002021-12-03 9:30AM EST485.0045.7054.5557.150.00-41464.82%
COST211210C004900002021-12-07 9:59AM EST490.0053.0049.6551.80+2.50+4.95%51657.81%
COST211210C004950002021-12-07 9:50AM EST495.0047.5045.2546.60+10.20+27.35%66655.93%
COST211210C005000002021-12-07 9:41AM EST500.0040.5039.4042.40+5.50+15.71%26050.51%
COST211210C005050002021-12-03 10:33AM EST505.0028.9135.1036.950.00-146356.12%
COST211210C005100002021-12-07 11:17AM EST510.0033.6530.8532.35+9.60+39.92%25453.39%
COST211210C005150002021-12-07 11:39AM EST515.0028.0025.8528.20+6.41+29.69%86953.00%
COST211210C005200002021-12-07 12:18PM EST520.0022.9021.6023.40+5.15+29.01%916547.44%
COST211210C005250002021-12-07 11:30AM EST525.0019.5018.2519.05+5.39+38.20%1015143.91%
COST211210C005275002021-12-07 12:09PM EST527.5017.1016.4517.25+3.45+25.27%197543.71%
COST211210C005300002021-12-07 12:26PM EST530.0014.2014.7015.25+2.85+25.11%15258142.11%
COST211210C005325002021-12-07 12:21PM EST532.5013.1513.1013.70+3.45+35.57%7418242.31%
COST211210C005350002021-12-07 12:32PM EST535.0011.7811.0511.95+3.18+36.98%25259841.11%
COST211210C005375002021-12-07 12:18PM EST537.5010.109.8010.40+2.80+38.36%839940.40%
COST211210C005400002021-12-07 12:29PM EST540.008.658.659.10+2.25+35.16%54453540.33%
COST211210C005425002021-12-07 12:32PM EST542.507.507.507.90+2.02+36.86%3647240.22%
COST211210C005450002021-12-07 12:31PM EST545.006.506.106.90+1.84+39.48%71799240.52%
COST211210C005475002021-12-07 12:28PM EST547.505.345.355.75+1.33+33.17%7210139.65%
COST211210C005500002021-12-07 12:34PM EST550.004.804.704.90+1.35+39.13%57599639.67%
COST211210C005550002021-12-07 12:32PM EST555.003.343.253.50+0.80+31.50%13853439.80%
COST211210C005600002021-12-07 12:31PM EST560.002.342.402.50+0.46+24.47%6201,12940.31%
COST211210C005650002021-12-07 12:28PM EST565.001.631.651.78+0.22+15.60%12241040.99%
COST211210C005700002021-12-07 12:31PM EST570.001.271.271.30+0.20+18.69%19271742.11%
COST211210C005750002021-12-07 12:33PM EST575.000.940.901.03+0.04+4.44%11135944.10%
COST211210C005800002021-12-07 12:27PM EST580.000.740.730.81+0.02+2.78%20855045.87%
COST211210C005850002021-12-07 12:27PM EST585.000.590.580.64+0.02+3.51%5048047.56%
COST211210C005900002021-12-07 12:31PM EST590.000.530.490.55-0.08-13.11%7144749.98%
COST211210C005950002021-12-07 11:16AM EST595.000.510.400.53+0.11+27.50%68152.08%
COST211210C006000002021-12-07 12:25PM EST600.000.370.330.40+0.01+2.78%59545553.37%
COST211210C006050002021-12-07 11:20AM EST605.000.340.270.36+0.06+21.43%733155.47%
COST211210C006100002021-12-07 11:36AM EST610.000.270.220.32+0.03+12.50%441657.32%
COST211210C006150002021-12-07 11:43AM EST615.000.240.170.31-0.01-4.00%425959.47%
COST211210C006200002021-12-07 11:37AM EST620.000.210.130.23+0.01+5.00%2018160.06%
COST211210C006300002021-12-06 2:57PM EST630.000.180.070.260.00-3913665.23%
COST211210C006400002021-12-07 12:28PM EST640.000.120.090.14-0.02-14.29%3665767.77%
COST211210C006500002021-12-07 12:11PM EST650.000.060.040.76-0.03-33.33%13286.47%
COST211210C006600002021-12-07 11:43AM EST660.000.040.040.08-0.05-55.56%5022572.85%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST211210P003400002021-12-06 1:08PM EST340.000.010.000.010.00-188362131.25%
COST211210P003450002021-12-07 9:53AM EST345.000.010.000.010.00-4122125.00%
COST211210P003500002021-12-06 9:39AM EST350.000.010.000.230.00-234160.74%
COST211210P003750002021-12-06 1:03PM EST375.000.040.000.030.00-78112.50%
COST211210P003850002021-11-29 11:11AM EST385.000.060.011.080.00--6157.13%
COST211210P003900002021-12-06 12:19PM EST390.000.070.020.030.00-26106.25%
COST211210P004000002021-12-07 11:25AM EST400.000.060.020.06-0.02-25.00%1215103.13%
COST211210P004050002021-12-07 11:37AM EST405.000.050.020.07-0.03-37.50%810100.00%
COST211210P004100002021-12-06 1:13PM EST410.000.110.030.130.00-4082102.34%
COST211210P004150002021-11-15 2:26PM EST415.000.300.030.780.00-12120.75%
COST211210P004200002021-12-06 2:48PM EST420.000.150.050.730.00-44127115.33%
COST211210P004300002021-12-07 12:16PM EST430.000.100.100.12-0.10-50.00%126789.26%
COST211210P004350002021-12-06 11:25AM EST435.000.320.120.140.00-22087.11%
COST211210P004400002021-12-07 10:46AM EST440.000.160.140.15-0.06-27.27%1733684.08%
COST211210P004450002021-12-07 12:16PM EST445.000.160.150.16-0.14-46.67%1812080.66%
COST211210P004500002021-12-07 12:19PM EST450.000.170.170.20-0.14-45.16%3661,40578.32%
COST211210P004550002021-12-07 10:50AM EST455.000.200.150.22-0.16-44.44%1167274.22%
COST211210P004600002021-12-07 11:29AM EST460.000.250.200.33-0.19-43.18%658773.73%
COST211210P004650002021-12-07 12:26PM EST465.000.340.220.46-0.16-32.00%114572.17%
COST211210P004700002021-12-07 12:01PM EST470.000.330.290.36-0.29-46.77%3725967.29%
COST211210P004750002021-12-07 10:49AM EST475.000.410.340.40-0.34-45.33%8430764.26%
COST211210P004800002021-12-07 12:20PM EST480.000.430.420.47-0.50-53.76%13736561.77%
COST211210P004850002021-12-07 12:19PM EST485.000.530.500.55-0.47-47.00%4334959.01%
COST211210P004900002021-12-07 12:20PM EST490.000.620.600.66-0.59-48.76%9628056.35%
COST211210P004950002021-12-07 11:33AM EST495.000.770.740.82-0.66-46.15%8519553.96%
COST211210P005000002021-12-07 12:32PM EST500.000.970.921.00-0.83-46.11%29970351.44%
COST211210P005050002021-12-07 12:29PM EST505.001.241.171.28-0.96-43.64%11428749.83%
COST211210P005100002021-12-07 12:29PM EST510.001.611.491.64-1.23-43.31%22943647.67%
COST211210P005150002021-12-07 12:33PM EST515.002.071.992.15-1.53-42.50%16473245.80%
COST211210P005200002021-12-07 12:31PM EST520.002.682.642.82-2.01-42.86%39240243.92%
COST211210P005250002021-12-07 12:34PM EST525.003.603.503.75-2.65-42.40%19254842.33%
COST211210P005275002021-12-07 11:09AM EST527.503.734.104.30-3.37-47.46%1911941.46%
COST211210P005300002021-12-07 12:35PM EST530.004.954.704.95-3.04-38.05%66352040.70%
COST211210P005325002021-12-07 12:29PM EST532.505.775.455.75-2.98-34.06%337940.24%
COST211210P005350002021-12-07 12:32PM EST535.006.746.356.65-3.96-37.01%59322439.80%
COST211210P005375002021-12-07 12:26PM EST537.508.027.257.75-3.98-33.17%756739.78%
COST211210P005400002021-12-07 12:26PM EST540.009.198.458.85-3.96-30.11%11728639.27%
COST211210P005425002021-12-07 12:06PM EST542.509.699.6510.15-6.26-39.25%2021339.15%
COST211210P005450002021-12-07 12:26PM EST545.0011.9810.9011.70-4.57-27.61%4730839.66%
COST211210P005475002021-12-07 12:26PM EST547.5013.4312.3513.10-6.27-31.83%3439.00%
COST211210P005500002021-12-07 12:18PM EST550.0014.5014.1515.00-6.10-29.61%822140.21%
COST211210P005550002021-12-07 11:39AM EST555.0017.7517.8518.95-8.05-31.20%118842.26%
COST211210P005600002021-12-07 12:21PM EST560.0022.1621.7523.45-7.59-25.51%66346.09%
COST211210P005650002021-12-06 2:06PM EST565.0033.3325.6527.650.00-103147.18%
COST211210P005700002021-12-07 12:21PM EST570.0031.0030.6032.20-6.62-17.60%82049.54%
COST211210P005750002021-12-01 2:57PM EST575.0036.0535.0036.900.00--752.33%
COST211210P005800002021-11-30 11:24AM EST580.0034.9040.0041.950.00--257.67%
COST211210P005850002021-12-01 2:57PM EST585.0046.7044.9046.750.00--650.39%
COST211210P005900002021-12-01 2:57PM EST590.0049.8049.7052.250.00--256.49%
COST211210P006000002021-11-29 3:54PM EST600.0045.7059.4561.700.00--358.11%
COST211210P006100002021-12-03 10:01AM EST610.0080.4069.1571.500.00-1159.38%
COST211210P006500002021-12-01 12:21PM EST650.00107.20108.20111.350.00--0107.15%