Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
466.93 +0.53 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C003900002022-09-23 2:55PM EDT390.0074.4074.6079.15-59.58-44.47%4174.27%
COST220930C004000002022-09-21 1:38PM EDT400.00102.5364.7069.500.00-1470.22%
COST220930C004450002022-09-23 2:40PM EDT445.0023.1522.3524.60-20.95-47.51%36245.70%
COST220930C004500002022-09-23 3:54PM EDT450.0020.3519.5020.00-21.30-51.14%391741.25%
COST220930C004650002022-09-23 3:55PM EDT465.009.209.009.40-23.15-71.56%2532936.45%
COST220930C004700002022-09-23 3:59PM EDT470.006.506.406.80-18.05-73.52%3715635.41%
COST220930C004750002022-09-23 3:59PM EDT475.004.454.354.70-17.45-79.68%5252734.48%
COST220930C004800002022-09-23 3:59PM EDT480.002.902.853.10-15.23-84.00%7036533.72%
COST220930C004850002022-09-23 3:58PM EDT485.001.801.781.98-12.82-87.69%91820833.30%
COST220930C004900002022-09-23 3:59PM EDT490.001.181.101.23-10.80-90.15%97034233.13%
COST220930C004950002022-09-23 3:59PM EDT495.000.660.630.76-8.99-93.16%63741733.28%
COST220930C005000002022-09-23 3:59PM EDT500.000.430.370.49-7.21-94.37%1,74072933.94%
COST220930C005050002022-09-23 3:59PM EDT505.000.300.230.30-5.50-94.83%32522434.33%
COST220930C005100002022-09-23 3:58PM EDT510.000.210.150.21-4.39-95.43%1,85840135.55%
COST220930C005125002022-09-23 3:59PM EDT512.500.170.120.15-4.03-95.95%5829935.30%
COST220930C005150002022-09-23 3:58PM EDT515.000.120.100.18-3.44-96.63%37720337.84%
COST220930C005175002022-09-23 3:57PM EDT517.500.110.070.13-3.04-96.51%19612137.60%
COST220930C005200002022-09-23 3:56PM EDT520.000.110.070.14-2.64-96.00%56059939.45%
COST220930C005225002022-09-23 3:58PM EDT522.500.080.040.12-2.25-96.57%3114740.04%
COST220930C005250002022-09-23 3:44PM EDT525.000.080.070.11-1.89-95.94%41762641.02%
COST220930C005275002022-09-23 3:14PM EDT527.500.060.020.10-1.69-96.57%8214041.90%
COST220930C005300002022-09-23 3:59PM EDT530.000.060.050.09-1.44-96.00%46960242.68%
COST220930C005325002022-09-23 10:51AM EDT532.500.110.010.08-1.34-92.41%10715643.36%
COST220930C005350002022-09-23 3:55PM EDT535.000.040.030.05-1.13-96.58%2021,30942.38%
COST220930C005375002022-09-23 3:14PM EDT537.500.040.030.07-0.96-96.00%3913445.31%
COST220930C005400002022-09-23 3:39PM EDT540.000.040.030.05-0.86-95.56%34960044.92%
COST220930C005425002022-09-23 3:42PM EDT542.500.040.030.05-0.83-95.40%1571,98546.09%
COST220930C005450002022-09-23 1:57PM EDT545.000.020.000.03-0.59-96.72%2741,46344.92%
COST220930C005475002022-09-23 3:48PM EDT547.500.020.000.06-0.64-96.97%124649.61%
COST220930C005500002022-09-23 3:56PM EDT550.000.020.010.05-0.46-95.83%35960549.81%
COST220930C005525002022-09-23 3:12PM EDT552.500.030.000.04-0.42-93.33%487249.81%
COST220930C005550002022-09-23 3:12PM EDT555.000.030.020.05-0.34-91.89%13136750.39%
COST220930C005575002022-09-23 10:01AM EDT557.500.010.000.05-0.38-97.44%31853.32%
COST220930C005600002022-09-23 3:57PM EDT560.000.030.010.05-0.33-91.67%10024651.76%
COST220930C005650002022-09-23 2:13PM EDT565.000.010.000.02-0.24-96.00%2513851.95%
COST220930C005700002022-09-23 11:32AM EDT570.000.020.000.01-0.18-90.00%1516150.78%
COST220930C005750002022-09-23 3:05PM EDT575.000.020.000.04-0.14-87.50%2220856.25%
COST220930C005800002022-09-22 3:56PM EDT580.000.110.000.040.00-238558.20%
COST220930C005850002022-09-23 2:24PM EDT585.000.020.000.04-0.05-71.43%78360.16%
COST220930C005900002022-09-23 10:05AM EDT590.000.010.000.04-0.08-88.89%213162.50%
COST220930C005950002022-09-22 9:42AM EDT595.000.080.000.040.00-15764.45%
COST220930C006000002022-09-23 3:38PM EDT600.000.020.000.04-0.04-66.67%715066.41%
COST220930C006050002022-09-22 1:37PM EDT605.000.050.000.040.00-445968.36%
COST220930C006100002022-09-22 3:40PM EDT610.000.050.000.040.00-136570.31%
COST220930C006150002022-09-22 3:31PM EDT615.000.050.000.040.00-2472.27%
COST220930C006200002022-09-23 11:40AM EDT620.000.020.000.04-0.01-33.33%303474.22%
COST220930C006250002022-09-19 9:32AM EDT625.000.070.000.040.00-1375.78%
COST220930C006300002022-09-22 3:09PM EDT630.000.040.000.040.00-11811878.13%
COST220930C006400002022-09-22 2:39PM EDT640.000.010.000.010.00-32073.44%
COST220930C006500002022-09-22 2:39PM EDT650.000.020.000.040.00-21385.16%
COST220930C006600002022-09-12 11:40AM EDT660.000.030.000.040.00-102189.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P002800002022-09-20 9:32AM EDT280.000.030.000.01+0.02+200.00%21118.75%
COST220930P003100002022-09-22 3:59PM EDT310.000.030.000.040.00-513106.25%
COST220930P003300002022-09-23 12:32PM EDT330.000.010.000.01-0.05-83.33%15217781.25%
COST220930P003400002022-09-23 2:22PM EDT340.000.010.000.01-0.08-88.89%6214875.00%
COST220930P003500002022-09-23 2:00PM EDT350.000.030.000.03-0.12-80.00%1831,07575.00%
COST220930P003600002022-09-23 3:56PM EDT360.000.020.020.06-0.18-90.00%7320974.61%
COST220930P003700002022-09-23 3:06PM EDT370.000.050.010.06-0.23-82.14%6351666.41%
COST220930P003800002022-09-23 3:07PM EDT380.000.110.030.11-0.30-73.17%6421064.06%
COST220930P003900002022-09-23 3:58PM EDT390.000.100.080.14-0.42-80.77%10224759.96%
COST220930P004000002022-09-23 3:59PM EDT400.000.200.170.22-0.55-73.33%66963256.64%
COST220930P004050002022-09-23 3:58PM EDT405.000.260.220.31-0.50-65.79%15112655.18%
COST220930P004100002022-09-23 3:59PM EDT410.000.340.290.38-0.63-64.95%18418353.13%
COST220930P004150002022-09-23 3:59PM EDT415.000.460.430.47-0.65-58.56%2148851.51%
COST220930P004200002022-09-23 3:59PM EDT420.000.580.510.61-0.74-56.06%37625350.05%
COST220930P004250002022-09-23 3:57PM EDT425.000.750.650.77-0.77-50.66%26010547.80%
COST220930P004300002022-09-23 3:54PM EDT430.000.950.861.00-0.80-45.71%45217745.81%
COST220930P004350002022-09-23 3:59PM EDT435.001.261.161.30-0.81-39.13%2027343.77%
COST220930P004400002022-09-23 3:58PM EDT440.001.751.541.71-0.58-24.89%38320941.82%
COST220930P004450002022-09-23 3:59PM EDT445.002.282.062.28-0.57-20.00%31216940.02%
COST220930P004500002022-09-23 3:59PM EDT450.003.092.893.05-0.21-6.36%1,32784538.25%
COST220930P004550002022-09-23 3:59PM EDT455.004.003.854.20+0.02+0.50%86735137.11%
COST220930P004600002022-09-23 3:59PM EDT460.005.505.305.70+0.75+15.79%1,33836935.97%
COST220930P004650002022-09-23 3:59PM EDT465.007.597.157.60+1.79+30.86%79627134.77%
COST220930P004700002022-09-23 3:59PM EDT470.0010.279.5510.05+3.17+44.65%1,49629233.92%
COST220930P004750002022-09-23 3:59PM EDT475.0013.0512.5013.00+4.38+50.52%92148233.12%
COST220930P004800002022-09-23 3:59PM EDT480.0016.2515.9516.45+6.25+62.50%65360832.42%
COST220930P004850002022-09-23 3:58PM EDT485.0021.0018.0021.15+8.71+70.87%38826936.73%
COST220930P004900002022-09-23 3:54PM EDT490.0024.1923.6525.85+9.71+67.06%20622440.38%
COST220930P004950002022-09-23 3:52PM EDT495.0030.5227.3030.85+13.02+74.40%13225345.53%
COST220930P005000002022-09-23 3:20PM EDT500.0034.3532.8535.45+13.75+66.75%33959047.47%
COST220930P005050002022-09-23 2:53PM EDT505.0040.5537.5540.20+18.25+81.84%2326649.96%
COST220930P005100002022-09-23 3:53PM EDT510.0043.6542.1045.15+19.15+78.16%13919553.86%
COST220930P005125002022-09-22 3:59PM EDT512.5029.1043.5548.300.00-103061.65%
COST220930P005150002022-09-23 3:17PM EDT515.0048.4047.4550.20+17.30+55.63%136558.53%
COST220930P005175002022-09-23 12:03PM EDT517.5045.3348.6553.30+16.48+57.12%42966.03%
COST220930P005200002022-09-23 12:02PM EDT520.0047.4652.6055.40+12.46+35.60%7636764.58%
COST220930P005225002022-09-23 3:58PM EDT522.5056.9253.4558.25+19.87+53.63%14269.85%
COST220930P005250002022-09-23 2:49PM EDT525.0059.6855.9560.80+21.78+57.47%820872.38%
COST220930P005275002022-09-23 11:24AM EDT527.5052.3558.4563.30+23.15+79.28%44074.44%
COST220930P005300002022-09-23 2:22PM EDT530.0064.7760.9565.80+22.62+53.67%1114876.49%
COST220930P005325002022-09-21 10:17AM EDT532.5030.4064.8567.950.00-31952.25%
COST220930P005350002022-09-23 2:42PM EDT535.0069.8366.1570.80+20.73+42.22%711780.49%
COST220930P005375002022-09-20 2:45PM EDT537.5042.0568.4573.300.00-1782.47%
COST220930P005400002022-09-23 3:28PM EDT540.0074.7571.6075.50+22.25+42.38%338181.40%
COST220930P005425002022-09-20 1:58PM EDT542.5049.4073.4578.300.00-2286.35%
COST220930P005450002022-09-20 2:31PM EDT545.0049.5075.9580.550.00-13685.68%
COST220930P005475002022-09-23 11:34AM EDT547.5072.8678.4583.30+29.11+66.54%1690.15%
COST220930P005500002022-09-22 10:54AM EDT550.0064.7080.9585.800.00-24292.02%
COST220930P005525002022-09-22 9:40AM EDT552.5063.8583.4588.250.00-2093.36%
COST220930P005550002022-09-22 1:41PM EDT555.0067.8586.1090.750.00-12495.19%
COST220930P005575002022-09-22 1:00PM EDT557.5070.8088.4593.250.00-1197.00%
COST220930P005600002022-09-14 10:39AM EDT560.0049.0091.0095.750.00-2198.80%
COST220930P005650002022-09-20 1:58PM EDT565.0071.2596.10100.750.00-41102.34%
COST220930P005700002022-09-22 3:37PM EDT570.0080.95100.95105.750.00-2323105.84%
COST220930P005800002022-09-08 9:37AM EDT580.0051.55111.10115.750.00-11112.65%
COST220930P005950002022-08-19 10:02AM EDT595.0043.6589.0592.400.00-200.00%
COST220930P006050002022-09-16 9:40AM EDT605.00101.60135.95140.750.00---128.76%
COST220930P006100002022-09-01 3:56PM EDT610.0081.55140.95145.750.00--0131.84%