Singapore markets close in 24 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.53+0.94 (+0.18%)
At close: 04:00PM EST
514.55 -1.98 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C003800002023-02-01 3:55PM EST380.00137.600.000.000.00-200.00%
COST230210C004300002023-02-01 10:38AM EST430.0076.970.000.000.00-200.00%
COST230210C004400002023-02-01 2:46PM EST440.0073.690.000.000.00-300.00%
COST230210C004450002023-01-24 11:10AM EST445.0044.500.000.000.00--00.00%
COST230210C004500002023-01-19 3:05PM EST450.0025.950.000.000.00--00.00%
COST230210C004550002023-02-01 9:56AM EST455.0053.670.000.000.00-500.00%
COST230210C004600002023-02-01 2:46PM EST460.0053.740.000.000.00-900.00%
COST230210C004625002023-01-25 10:33AM EST462.5026.500.000.000.00--00.00%
COST230210C004650002023-02-01 3:14PM EST465.0052.150.000.000.00-1900.00%
COST230210C004675002023-01-24 12:48PM EST467.5025.100.000.000.00--00.00%
COST230210C004700002023-02-07 1:04PM EST470.0046.600.000.000.00-500.00%
COST230210C004725002023-01-31 2:44PM EST472.5036.930.000.000.00-100.00%
COST230210C004750002023-02-07 9:59AM EST475.0035.000.000.000.00-100.00%
COST230210C004775002023-02-02 9:50AM EST477.5045.550.000.000.00-500.00%
COST230210C004800002023-02-06 1:59PM EST480.0034.920.000.000.00-300.00%
COST230210C004825002023-01-26 11:46AM EST482.5016.100.000.000.00--00.00%
COST230210C004850002023-02-07 2:07PM EST485.0026.900.000.000.00-1100.00%
COST230210C004875002023-02-07 10:08AM EST487.5022.480.000.000.00-400.00%
COST230210C004900002023-02-07 2:57PM EST490.0025.250.000.000.00-1500.00%
COST230210C004925002023-02-07 12:33PM EST492.5017.730.000.000.00-6600.00%
COST230210C004950002023-02-06 2:41PM EST495.0020.710.000.000.00-300.00%
COST230210C004975002023-02-07 12:27PM EST497.5012.950.000.000.00-200.00%
COST230210C005000002023-02-07 3:23PM EST500.0016.420.000.000.00-5200.00%
COST230210C005025002023-02-07 2:50PM EST502.5013.000.000.000.00-1000.00%
COST230210C005050002023-02-07 3:54PM EST505.0013.900.000.000.00-4100.00%
COST230210C005075002023-02-07 3:42PM EST507.5010.050.000.000.00-17400.00%
COST230210C005100002023-02-07 3:58PM EST510.008.450.000.000.00-27500.00%
COST230210C005125002023-02-07 3:50PM EST512.506.820.000.000.00-33300.00%
COST230210C005150002023-02-07 3:58PM EST515.005.150.000.000.00-64100.00%
COST230210C005175002023-02-07 3:58PM EST517.504.050.000.000.00-41000.78%
COST230210C005200002023-02-07 3:59PM EST520.002.940.000.000.00-86701.56%
COST230210C005225002023-02-07 3:59PM EST522.502.040.000.000.00-31303.13%
COST230210C005250002023-02-07 3:59PM EST525.001.330.000.000.00-78203.13%
COST230210C005300002023-02-07 3:59PM EST530.000.560.000.000.00-1,01306.25%
COST230210C005350002023-02-07 3:29PM EST535.000.250.000.000.00-24106.25%
COST230210C005400002023-02-07 3:57PM EST540.000.110.000.000.00-447012.50%
COST230210C005450002023-02-07 3:46PM EST545.000.040.000.000.00-68012.50%
COST230210C005500002023-02-07 3:51PM EST550.000.020.000.000.00-161012.50%
COST230210C005550002023-02-07 9:34AM EST555.000.010.000.000.00-6012.50%
COST230210C005600002023-02-07 3:54PM EST560.000.010.000.000.00-7025.00%
COST230210C005650002023-02-07 10:21AM EST565.000.010.000.000.00-10025.00%
COST230210C005700002023-02-06 11:43AM EST570.000.040.000.000.00-1025.00%
COST230210C005750002023-02-03 3:38PM EST575.000.020.000.000.00-5025.00%
COST230210C005800002023-01-31 10:08AM EST580.000.060.000.000.00-1025.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P003400002023-01-27 3:17PM EST340.000.090.000.000.00-4050.00%
COST230210P003500002023-02-06 3:49PM EST350.000.010.000.000.00-40050.00%
COST230210P003600002023-01-27 2:45PM EST360.000.030.000.000.00-2050.00%
COST230210P003700002023-01-23 10:25AM EST370.000.030.000.000.00-1050.00%
COST230210P003800002023-02-02 3:09PM EST380.000.010.000.000.00-11050.00%
COST230210P003850002023-01-30 9:50AM EST385.000.100.000.000.00-1050.00%
COST230210P003900002023-02-02 3:02PM EST390.000.010.000.000.00-1050.00%
COST230210P003950002023-01-31 2:16PM EST395.000.030.000.000.00-1050.00%
COST230210P004000002023-02-06 9:34AM EST400.000.030.000.000.00-10050.00%
COST230210P004050002023-02-07 2:14PM EST405.000.010.000.000.00-10050.00%
COST230210P004100002023-02-06 9:37AM EST410.000.010.000.000.00-18050.00%
COST230210P004150002023-02-01 2:38PM EST415.000.050.000.000.00-1050.00%
COST230210P004200002023-02-07 11:03AM EST420.000.020.000.000.00-2050.00%
COST230210P004250002023-02-07 10:56AM EST425.000.030.000.000.00-1050.00%
COST230210P004300002023-02-02 3:09PM EST430.000.050.000.000.00-31050.00%
COST230210P004350002023-02-07 9:35AM EST435.000.010.000.000.00-2050.00%
COST230210P004400002023-02-07 10:00AM EST440.000.010.000.000.00-2025.00%
COST230210P004450002023-02-07 10:00AM EST445.000.050.000.000.00-1025.00%
COST230210P004500002023-02-07 9:55AM EST450.000.040.000.000.00-3025.00%
COST230210P004525002023-02-06 9:30AM EST452.500.050.000.000.00-2025.00%
COST230210P004550002023-02-07 11:40AM EST455.000.040.000.000.00-12025.00%
COST230210P004575002023-02-07 1:36PM EST457.500.040.000.000.00-27025.00%
COST230210P004600002023-02-07 2:35PM EST460.000.030.000.000.00-12025.00%
COST230210P004625002023-02-07 2:35PM EST462.500.030.000.000.00-7025.00%
COST230210P004650002023-02-07 3:29PM EST465.000.020.000.000.00-37025.00%
COST230210P004675002023-02-07 12:20PM EST467.500.070.000.000.00-2025.00%
COST230210P004700002023-02-07 3:35PM EST470.000.040.000.000.00-137025.00%
COST230210P004725002023-02-07 3:19PM EST472.500.040.000.000.00-27025.00%
COST230210P004750002023-02-07 2:59PM EST475.000.050.000.000.00-150025.00%
COST230210P004775002023-02-07 1:30PM EST477.500.140.000.000.00-23025.00%
COST230210P004800002023-02-07 2:42PM EST480.000.090.000.000.00-94012.50%
COST230210P004825002023-02-07 3:52PM EST482.500.080.000.000.00-35012.50%
COST230210P004850002023-02-07 3:58PM EST485.000.090.000.000.00-146012.50%
COST230210P004875002023-02-07 3:28PM EST487.500.130.000.000.00-50012.50%
COST230210P004900002023-02-07 3:58PM EST490.000.160.000.000.00-278012.50%
COST230210P004925002023-02-07 3:46PM EST492.500.230.000.000.00-94012.50%
COST230210P004950002023-02-07 3:56PM EST495.000.270.000.000.00-691012.50%
COST230210P004975002023-02-07 3:53PM EST497.500.350.000.000.00-91012.50%
COST230210P005000002023-02-07 3:52PM EST500.000.500.000.000.00-59706.25%
COST230210P005025002023-02-07 3:48PM EST502.500.800.000.000.00-11906.25%
COST230210P005050002023-02-07 3:59PM EST505.000.960.000.000.00-30806.25%
COST230210P005075002023-02-07 3:57PM EST507.501.430.000.000.00-20606.25%
COST230210P005100002023-02-07 3:44PM EST510.002.200.000.000.00-28803.13%
COST230210P005125002023-02-07 3:58PM EST512.502.670.000.000.00-13701.56%
COST230210P005150002023-02-07 3:59PM EST515.003.380.000.000.00-16200.78%
COST230210P005175002023-02-07 3:54PM EST517.504.150.000.000.00-5600.00%
COST230210P005200002023-02-07 3:53PM EST520.005.850.000.000.00-4400.00%
COST230210P005225002023-02-07 3:54PM EST522.506.850.000.000.00-3500.00%
COST230210P005250002023-02-07 3:53PM EST525.009.300.000.000.00-4300.00%
COST230210P005300002023-02-07 3:00PM EST530.0014.600.000.000.00-300.00%
COST230210P005350002023-02-03 9:30AM EST535.0017.190.000.000.00-100.00%
COST230210P005400002023-02-06 9:53AM EST540.0026.000.000.000.00-300.00%
COST230210P005500002023-02-06 12:36PM EST550.0035.000.000.000.00-100.00%
COST230210P005600002023-02-07 12:47PM EST560.0046.400.000.000.00-100.00%
COST230210P005700002023-01-26 9:36AM EST570.0074.850.000.000.00--00.00%
COST230210P005750002023-02-02 10:40AM EST575.0046.000.000.000.00--00.00%
COST230210P006400002023-01-06 11:58AM EST640.00159.17122.75126.850.00-20139.21%