Singapore markets close in 7 hours 42 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.69+1.70 (+0.23%)
At close: 04:00PM EST
726.52 +0.83 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C004950002024-02-20 10:56AM EST495.00235.03226.90234.05+15.73+7.17%11264.50%
COST240223C005200002024-02-20 9:58AM EST520.00212.09198.25205.95+71.18+50.51%-1155.27%
COST240223C005350002024-02-16 2:13PM EST535.00193.92186.10195.550.00-40132.62%
COST240223C005400002024-01-10 3:58PM EST540.00135.07182.10186.650.00--1168.41%
COST240223C005450002024-01-11 10:33AM EST545.00127.68177.15181.650.00-11163.87%
COST240223C005500002024-01-29 3:40PM EST550.00144.10172.00179.150.00-13204.49%
COST240223C005550002024-01-25 9:52AM EST555.00126.49166.10175.800.00-9017127.93%
COST240223C005600002024-02-09 1:42PM EST560.00161.91162.00169.150.00-424193.75%
COST240223C005700002024-01-12 3:57PM EST570.00115.92152.20156.700.00-10142.92%
COST240223C005800002024-02-16 10:14AM EST580.00140.13143.35149.200.00-11122.56%
COST240223C005850002024-02-13 3:15PM EST585.00126.75137.00144.200.00-311167.96%
COST240223C005900002024-02-09 2:01PM EST590.00134.10132.45139.200.00-909393.65%
COST240223C005950002024-01-16 12:41PM EST595.0089.30125.00134.550.00--1161.33%
COST240223C006000002024-02-07 9:59AM EST600.00117.65122.10129.150.00-19151.81%
COST240223C006050002024-02-05 10:45AM EST605.00104.28117.00124.250.00-34147.73%
COST240223C006100002024-02-02 1:28PM EST610.00102.83112.05119.250.00-115142.55%
COST240223C006150002024-02-16 11:47AM EST615.00111.25107.90114.050.00-42584.67%
COST240223C006200002024-02-14 2:38PM EST620.00100.29103.15109.250.00-203888.62%
COST240223C006250002024-01-31 12:17PM EST625.0075.0098.40104.250.00-3787.94%
COST240223C006300002024-02-16 2:47PM EST630.0096.2293.7599.250.00-61787.70%
COST240223C006350002024-01-16 11:53AM EST635.0051.2085.8594.700.00-22120.83%
COST240223C006400002024-02-16 1:10PM EST640.0087.0084.0089.300.00-21882.18%
COST240223C006450002024-02-16 3:45PM EST645.0078.0577.2584.300.00-12153.71%
COST240223C006500002024-02-15 9:30AM EST650.0069.7074.5079.050.00-13175.73%
COST240223C006550002024-02-14 1:39PM EST655.0066.5069.0074.350.00-11570.04%
COST240223C006600002024-02-20 11:09AM EST660.0070.7564.1569.30+6.99+10.96%12866.55%
COST240223C006650002024-02-20 2:36PM EST665.0061.0458.7564.40+1.04+1.73%124360.25%
COST240223C006700002024-02-20 11:09AM EST670.0060.7854.0559.40+2.70+4.65%13058.06%
COST240223C006750002024-02-20 2:36PM EST675.0051.0747.9054.45+2.16+4.42%210776.81%
COST240223C006800002024-02-16 12:38PM EST680.0050.6944.0549.45+3.30+6.96%15671.44%
COST240223C006825002024-02-16 12:38PM EST682.5044.8739.6547.000.00-2569.04%
COST240223C006850002024-02-20 3:07PM EST685.0042.4937.2044.50+2.81+7.08%414566.32%
COST240223C006900002024-02-20 3:39PM EST690.0036.6833.6039.55-3.32-8.30%89661.10%
COST240223C006925002024-02-15 11:21AM EST692.5030.6531.6537.100.00-1258.58%
COST240223C006950002024-02-20 9:48AM EST695.0032.7629.0534.65+2.91+9.75%414756.02%
COST240223C006975002024-02-13 3:19PM EST697.5017.9027.2532.200.00--453.42%
COST240223C007000002024-02-20 3:07PM EST700.0027.6323.3529.80+2.91+11.77%178651.03%
COST240223C007025002024-02-20 11:36AM EST702.5023.7321.3525.55-2.72-10.28%67038.46%
COST240223C007050002024-02-20 3:56PM EST705.0021.9020.2525.75+1.40+6.83%1716349.63%
COST240223C007075002024-02-20 3:56PM EST707.5019.6218.7520.75+1.59+8.82%83734.07%
COST240223C007100002024-02-20 3:55PM EST710.0016.8616.7518.85-0.24-1.40%1615534.23%
COST240223C007125002024-02-20 3:55PM EST712.5014.7514.9516.00-2.98-16.81%333129.48%
COST240223C007150002024-02-20 2:45PM EST715.0013.9012.9013.75+1.58+12.82%8322927.53%
COST240223C007175002024-02-20 1:11PM EST717.5011.4011.0011.80-0.35-2.98%4515526.64%
COST240223C007200002024-02-20 3:59PM EST720.009.109.409.85-0.70-7.14%24544425.32%
COST240223C007225002024-02-20 3:57PM EST722.507.557.758.20-1.05-12.21%7245824.74%
COST240223C007250002024-02-20 3:54PM EST725.006.006.306.70-1.15-16.08%25355724.20%
COST240223C007275002024-02-20 3:59PM EST727.505.305.055.40-0.80-13.11%24521023.83%
COST240223C007300002024-02-20 3:58PM EST730.003.954.004.30-1.10-21.78%99678123.62%
COST240223C007350002024-02-20 3:59PM EST735.002.482.412.63-0.92-27.06%1,10862623.49%
COST240223C007400002024-02-20 3:59PM EST740.001.401.351.58-0.75-34.88%1,34060123.84%
COST240223C007450002024-02-20 3:52PM EST745.000.800.730.92-0.60-42.86%1,70032924.27%
COST240223C007500002024-02-20 3:59PM EST750.000.470.440.52-0.41-46.59%1,27446924.73%
COST240223C007550002024-02-20 3:44PM EST755.000.280.220.31-0.31-52.54%37228025.61%
COST240223C007600002024-02-20 3:52PM EST760.000.150.130.20-0.20-57.14%29916226.81%
COST240223C007650002024-02-20 3:51PM EST765.000.100.080.12-0.12-54.55%16930927.69%
COST240223C007700002024-02-20 1:21PM EST770.000.080.040.08-0.06-42.86%16311728.91%
COST240223C007750002024-02-20 3:15PM EST775.000.040.010.07-0.07-63.64%315331.06%
COST240223C007800002024-02-20 11:42AM EST780.000.050.000.07-0.05-50.00%194233.69%
COST240223C007850002024-02-20 2:51PM EST785.000.070.010.110.00-384338.48%
COST240223C007900002024-02-20 10:02AM EST790.000.040.000.11-0.02-33.33%35741.11%
COST240223C007950002024-02-20 9:30AM EST795.000.200.010.20+0.18+900.00%22447.46%
COST240223C008000002024-02-16 3:52PM EST800.000.040.000.140.00-53147.80%
COST240223C008100002024-02-20 3:48PM EST810.000.020.010.060.00-721947.85%
COST240223C008300002024-02-20 11:00AM EST830.000.010.000.45-0.01-50.00%5267.09%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P004300002024-01-25 1:30PM EST430.000.020.002.510.00-1010289.45%
COST240223P004800002024-01-11 11:23AM EST480.000.100.000.460.00-21185.94%
COST240223P005000002024-01-26 3:05PM EST500.000.100.000.180.00-13152.54%
COST240223P005050002024-01-24 11:28AM EST505.000.040.002.520.00--5210.16%
COST240223P005100002024-01-08 11:24AM EST510.000.240.000.270.00--1151.56%
COST240223P005350002024-01-10 2:14PM EST535.000.280.000.460.00--1141.21%
COST240223P005450002024-01-16 11:50AM EST545.000.210.000.270.00--1125.39%
COST240223P005500002024-01-08 2:53PM EST550.000.690.000.270.00--3121.88%
COST240223P005600002024-01-25 11:43AM EST560.000.240.003.350.00-12166.31%
COST240223P005650002024-02-09 2:42PM EST565.000.010.000.210.00-25108.01%
COST240223P005700002024-01-29 3:05PM EST570.000.160.003.900.00-39161.62%
COST240223P005750002024-02-12 1:05PM EST575.000.160.003.850.00-148156.40%
COST240223P005800002024-02-05 10:35AM EST580.000.080.003.800.00-1515151.20%
COST240223P005850002024-02-02 10:45AM EST585.000.190.000.220.00-121594.92%
COST240223P005900002024-02-20 11:30AM EST590.000.020.000.05-0.07-77.78%71678.91%
COST240223P005950002024-02-15 10:10AM EST595.000.050.003.400.00-1016133.89%
COST240223P006000002024-02-14 3:55PM EST600.000.050.000.080.00-3514276.17%
COST240223P006050002024-02-16 12:06PM EST605.000.010.001.310.00-432104.40%
COST240223P006100002024-02-13 2:05PM EST610.000.080.002.520.00-1128112.99%
COST240223P006150002024-02-20 3:28PM EST615.000.020.010.02+0.01+100.00%115960.94%
COST240223P006200002024-02-15 1:08PM EST620.000.130.000.240.00-25072.36%
COST240223P006250002024-02-16 10:48AM EST625.000.080.000.100.00-16962.50%
COST240223P006300002024-02-16 3:18PM EST630.000.090.000.120.00-1111360.74%
COST240223P006350002024-02-20 10:07AM EST635.000.050.000.10-0.01-16.67%3035656.45%
COST240223P006400002024-02-20 11:04AM EST640.000.050.000.10-0.04-44.44%847953.52%
COST240223P006450002024-02-16 3:04PM EST645.000.130.020.160.00-9814054.10%
COST240223P006500002024-02-20 1:32PM EST650.000.070.050.11-0.08-53.33%330950.20%
COST240223P006550002024-02-20 9:30AM EST655.000.100.030.12-0.05-33.33%4218149.61%
COST240223P006600002024-02-20 3:33PM EST660.000.150.040.12-0.03-16.67%642346.29%
COST240223P006650002024-02-20 2:05PM EST665.000.120.070.10-0.08-40.00%8028742.09%
COST240223P006700002024-02-20 3:45PM EST670.000.120.090.14-0.16-57.14%94634240.72%
COST240223P006750002024-02-20 3:55PM EST675.000.140.120.16-0.17-54.84%4034138.18%
COST240223P006775002024-02-20 2:40PM EST677.500.150.130.18-0.23-60.53%1435137.16%
COST240223P006800002024-02-20 3:45PM EST680.000.170.140.19-0.21-55.26%93932435.74%
COST240223P006825002024-02-20 11:49AM EST682.500.220.160.21-0.21-48.84%115034.57%
COST240223P006850002024-02-20 3:54PM EST685.000.220.180.25-0.31-58.49%13037433.79%
COST240223P006875002024-02-20 3:33PM EST687.500.260.200.27-0.27-50.94%5741732.47%
COST240223P006900002024-02-20 2:56PM EST690.000.260.230.30-0.39-60.00%7042331.25%
COST240223P006925002024-02-20 1:47PM EST692.500.340.230.32-0.36-51.43%61312429.74%
COST240223P006950002024-02-20 3:09PM EST695.000.340.270.38-0.58-63.04%9841728.83%
COST240223P006975002024-02-20 3:33PM EST697.500.430.350.44-0.60-58.25%69723427.74%
COST240223P007000002024-02-20 3:59PM EST700.000.500.410.51-0.72-59.02%6141,60726.61%
COST240223P007025002024-02-20 3:33PM EST702.500.650.490.61-0.86-56.95%3926225.61%
COST240223P007050002024-02-20 3:55PM EST705.000.760.590.76-0.96-55.81%56139624.85%
COST240223P007075002024-02-20 3:44PM EST707.500.910.770.95-1.11-54.95%27813824.11%
COST240223P007100002024-02-20 3:59PM EST710.001.271.011.21-1.24-49.40%40427323.49%
COST240223P007125002024-02-20 3:38PM EST712.501.601.281.55-1.77-52.52%34216622.93%
COST240223P007150002024-02-20 3:59PM EST715.001.891.721.93-1.86-49.60%42856922.13%
COST240223P007175002024-02-20 3:55PM EST717.502.672.252.48-2.03-43.19%31828421.68%
COST240223P007200002024-02-20 3:56PM EST720.003.402.923.30-2.01-37.15%75349721.80%
COST240223P007225002024-02-20 3:59PM EST722.504.053.754.05-2.49-38.07%12912421.00%
COST240223P007250002024-02-20 3:58PM EST725.005.504.805.15-2.35-29.94%41117820.92%
COST240223P007275002024-02-20 1:11PM EST727.506.706.006.40-2.33-25.80%13614820.73%
COST240223P007300002024-02-20 3:59PM EST730.007.807.407.90-3.65-31.88%2404720.81%
COST240223P007350002024-02-20 3:48PM EST735.0011.3510.7511.45-2.65-18.93%1008921.23%
COST240223P007400002024-02-20 3:47PM EST740.0014.9014.6515.50-3.70-19.89%321621.53%
COST240223P007450002024-02-20 12:20PM EST745.0021.0517.1523.55-1.60-7.06%3542.81%
COST240223P007500002024-02-13 3:47PM EST750.0038.0021.6526.400.00--136.74%
COST240223P007550002024-02-16 12:05PM EST755.0028.7726.2532.550.00-1148.36%