Singapore markets open in 6 hours 49 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.85-0.74 (-0.14%)
As of 01:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C003800002023-02-01 3:55PM EST380.00137.60133.65137.500.00-21150.83%
COST230210C004300002023-02-01 10:38AM EST430.0076.9783.7086.850.00-2088.33%
COST230210C004400002023-02-01 2:46PM EST440.0073.6973.6575.950.00-3094.04%
COST230210C004450002023-01-24 11:10AM EST445.0044.5068.9071.800.00--075.98%
COST230210C004500002023-01-19 3:05PM EST450.0025.9563.8066.850.00--070.46%
COST230210C004550002023-02-01 9:56AM EST455.0053.6758.9061.950.00-5167.97%
COST230210C004600002023-02-01 2:46PM EST460.0053.7453.4056.300.00-9077.05%
COST230210C004625002023-01-25 10:33AM EST462.5026.5051.2553.700.00--072.90%
COST230210C004650002023-02-01 3:14PM EST465.0052.1548.8551.950.00-19057.52%
COST230210C004675002023-01-24 12:48PM EST467.5025.1046.3049.350.00--053.47%
COST230210C004700002023-02-07 12:54PM EST470.0046.1045.2547.00-8.16-15.04%44463.48%
COST230210C004725002023-01-31 2:44PM EST472.5036.9341.5544.300.00-1050.54%
COST230210C004750002023-02-07 9:59AM EST475.0035.0038.9042.00-13.80-28.28%13566.91%
COST230210C004775002023-02-02 9:50AM EST477.5045.5536.4039.250.00-51361.45%
COST230210C004800002023-02-06 1:59PM EST480.0034.9233.8536.750.00-36958.40%
COST230210C004825002023-01-26 11:46AM EST482.5016.1031.4034.300.00--555.76%
COST230210C004850002023-02-07 10:31AM EST485.0024.0628.7531.80-5.44-18.44%215552.64%
COST230210C004875002023-02-07 10:08AM EST487.5022.4826.6529.65-5.80-20.51%45852.32%
COST230210C004900002023-02-07 12:46PM EST490.0023.7224.0526.95-2.33-8.94%915147.49%
COST230210C004925002023-02-07 12:33PM EST492.5017.7321.8524.70-6.83-27.81%6611446.07%
COST230210C004950002023-02-06 2:41PM EST495.0020.7118.7021.600.00-311838.31%
COST230210C004975002023-02-07 12:27PM EST497.5012.9517.4519.80-7.52-36.74%26339.91%
COST230210C005000002023-02-07 11:25AM EST500.0010.6015.8017.85-4.98-31.96%2922139.75%
COST230210C005025002023-02-07 12:45PM EST502.5011.7513.0015.25-2.30-16.37%86235.38%
COST230210C005050002023-02-07 12:51PM EST505.0011.0112.5513.30-1.69-13.31%3327234.51%
COST230210C005075002023-02-07 12:51PM EST507.509.4010.4010.85-1.35-12.56%1555230.58%
COST230210C005100002023-02-07 12:54PM EST510.008.908.458.85-0.05-0.56%21055428.60%
COST230210C005125002023-02-07 12:56PM EST512.507.607.007.45+0.55+7.80%19710828.92%
COST230210C005150002023-02-07 12:55PM EST515.005.705.455.80+0.35+6.54%41541127.32%
COST230210C005175002023-02-07 12:55PM EST517.504.604.154.50+0.51+12.47%15227326.57%
COST230210C005200002023-02-07 12:56PM EST520.003.453.203.50+0.20+6.15%61064226.42%
COST230210C005225002023-02-07 12:55PM EST522.502.572.232.55+0.20+8.44%11321025.66%
COST230210C005250002023-02-07 12:56PM EST525.001.881.711.86+0.30+18.99%40653525.38%
COST230210C005300002023-02-07 12:56PM EST530.000.950.780.88+0.17+21.79%51076424.63%
COST230210C005350002023-02-07 12:54PM EST535.000.410.340.40+0.03+7.89%12971624.54%
COST230210C005400002023-02-07 12:56PM EST540.000.190.180.23-0.01-5.00%24448925.98%
COST230210C005450002023-02-07 12:01PM EST545.000.050.080.11-0.06-54.55%4028926.56%
COST230210C005500002023-02-07 12:53PM EST550.000.050.030.06-0.02-28.57%3068527.74%
COST230210C005550002023-02-07 9:34AM EST555.000.010.000.09-0.04-80.00%617132.62%
COST230210C005600002023-02-06 2:17PM EST560.000.030.000.050.00-154033.40%
COST230210C005650002023-02-07 10:21AM EST565.000.010.000.080.00-105938.67%
COST230210C005700002023-02-06 11:43AM EST570.000.040.000.210.00-12747.80%
COST230210C005750002023-02-03 3:38PM EST575.000.020.000.090.00-5545.51%
COST230210C005800002023-01-31 10:08AM EST580.000.060.000.150.00-11051.95%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P003400002023-01-27 3:17PM EST340.000.090.000.030.00-439128.13%
COST230210P003500002023-02-06 3:49PM EST350.000.010.000.030.00-4071119.53%
COST230210P003600002023-01-27 2:45PM EST360.000.030.000.030.00-2104110.94%
COST230210P003700002023-01-23 10:25AM EST370.000.030.000.030.00-131103.13%
COST230210P003800002023-02-02 3:09PM EST380.000.010.000.030.00-112695.31%
COST230210P003850002023-01-30 9:50AM EST385.000.100.000.030.00-12092.19%
COST230210P003900002023-02-02 3:02PM EST390.000.010.000.100.00-15298.44%
COST230210P003950002023-01-31 2:16PM EST395.000.030.000.030.00-11084.38%
COST230210P004000002023-02-06 9:34AM EST400.000.030.000.040.00-104082.81%
COST230210P004050002023-01-31 3:17PM EST405.000.030.000.050.00-13880.47%
COST230210P004100002023-02-06 9:37AM EST410.000.010.000.010.00-185567.19%
COST230210P004150002023-02-01 2:38PM EST415.000.050.000.030.00-14769.53%
COST230210P004200002023-02-07 11:03AM EST420.000.020.000.05-0.04-66.67%27769.53%
COST230210P004250002023-02-07 10:56AM EST425.000.030.000.030.00-110062.50%
COST230210P004300002023-02-02 3:09PM EST430.000.050.000.030.00-317059.38%
COST230210P004350002023-02-07 9:35AM EST435.000.010.000.010.00-220350.00%
COST230210P004400002023-02-07 10:00AM EST440.000.010.000.010.00-219850.00%
COST230210P004450002023-02-07 10:00AM EST445.000.050.000.08-0.03-37.50%118253.71%
COST230210P004500002023-02-07 9:55AM EST450.000.040.000.03-0.02-33.33%331948.44%
COST230210P004525002023-02-06 9:30AM EST452.500.050.010.060.00-23550.39%
COST230210P004550002023-02-07 11:40AM EST455.000.040.020.03+0.02+100.00%128244.92%
COST230210P004575002023-02-07 9:36AM EST457.500.040.020.05-0.03-42.86%516745.51%
COST230210P004600002023-02-07 10:24AM EST460.000.070.030.04+0.03+75.00%122442.58%
COST230210P004625002023-02-07 11:05AM EST462.500.070.030.09+0.02+40.00%13544.92%
COST230210P004650002023-02-07 11:03AM EST465.000.080.050.06+0.03+60.00%1630340.82%
COST230210P004675002023-02-07 12:20PM EST467.500.070.040.10+0.01+16.67%212141.60%
COST230210P004700002023-02-07 12:52PM EST470.000.050.040.08-0.01-16.67%10834338.48%
COST230210P004725002023-02-07 11:59AM EST472.500.090.050.10+0.01+12.50%518237.60%
COST230210P004750002023-02-07 12:04PM EST475.000.110.080.09+0.02+22.22%12229035.06%
COST230210P004775002023-02-07 12:38PM EST477.500.150.060.10+0.03+25.00%219533.59%
COST230210P004800002023-02-07 12:53PM EST480.000.090.090.12-0.05-35.71%6626832.42%
COST230210P004825002023-02-07 12:52PM EST482.500.150.120.15-0.03-16.67%3319831.45%
COST230210P004850002023-02-07 12:47PM EST485.000.180.150.18-0.03-14.29%10744430.23%
COST230210P004875002023-02-07 12:01PM EST487.500.400.190.24+0.11+37.93%4113029.49%
COST230210P004900002023-02-07 12:52PM EST490.000.310.240.29+0.03+10.71%14639628.25%
COST230210P004925002023-02-07 12:52PM EST492.500.370.330.39-0.12-24.49%4116827.56%
COST230210P004950002023-02-07 12:53PM EST495.000.500.430.49-0.05-9.09%40134826.44%
COST230210P004975002023-02-07 12:53PM EST497.500.640.570.64-0.11-14.67%3416425.54%
COST230210P005000002023-02-07 12:53PM EST500.000.850.770.86-0.19-18.27%28153724.83%
COST230210P005025002023-02-07 12:55PM EST502.501.141.021.13-0.03-2.56%8015923.96%
COST230210P005050002023-02-07 12:55PM EST505.001.541.401.54-0.03-1.91%20437123.45%
COST230210P005075002023-02-07 12:53PM EST507.502.041.882.05-0.37-15.35%16312822.80%
COST230210P005100002023-02-07 12:55PM EST510.002.642.472.69+0.04+1.54%20428122.08%
COST230210P005125002023-02-07 12:55PM EST512.503.503.253.50-0.13-3.58%7015121.35%
COST230210P005150002023-02-07 12:55PM EST515.004.454.204.45-0.05-1.11%5629220.34%
COST230210P005175002023-02-07 12:27PM EST517.5010.055.355.80+4.20+71.79%329720.17%
COST230210P005200002023-02-07 9:57AM EST520.0011.316.807.25+4.26+60.43%2538719.35%
COST230210P005225002023-02-07 11:32AM EST522.5014.008.509.00+5.25+60.00%913718.86%
COST230210P005250002023-02-07 9:57AM EST525.0015.6110.3010.80+5.16+49.38%156317.10%
COST230210P005300002023-02-07 12:41PM EST530.0019.4513.9515.55+5.65+40.94%13719.83%
COST230210P005350002023-02-03 9:30AM EST535.0017.1918.6521.650.00-1835.30%
COST230210P005400002023-02-06 9:53AM EST540.0026.0023.5026.650.00-3840.85%
COST230210P005500002023-02-06 12:36PM EST550.0035.0033.5536.400.00-1148.73%
COST230210P005600002023-02-07 12:47PM EST560.0046.4043.3046.60+1.80+4.04%1360.40%
COST230210P005700002023-01-26 9:36AM EST570.0074.8552.9056.400.00--067.09%
COST230210P005750002023-02-02 10:40AM EST575.0046.0058.5061.500.00--072.68%
COST230210P006400002023-01-06 11:58AM EST640.00159.17122.75126.850.00-20128.22%