Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.30-2.00 (-0.42%)
At close: 04:00PM EDT
478.00 -0.30 (-0.06%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C003900002022-09-23 2:55PM EDT390.0074.400.000.000.00-450.00%
COST220930C004000002022-09-21 1:38PM EDT400.00102.530.000.000.00-140.00%
COST220930C004200002022-09-27 9:45AM EDT420.0067.570.000.000.00-10200.00%
COST220930C004300002022-09-27 1:41PM EDT430.0047.240.000.000.00-140.00%
COST220930C004350002022-09-23 11:14AM EDT435.0039.000.000.000.00-240.00%
COST220930C004400002022-09-26 9:46AM EDT440.0034.100.000.000.00-160.00%
COST220930C004450002022-09-27 3:00PM EDT445.0035.650.000.000.00-16170.00%
COST220930C004500002022-09-27 3:44PM EDT450.0029.150.000.000.00-29540.00%
COST220930C004550002022-09-27 3:00PM EDT455.0026.250.000.000.00-861540.00%
COST220930C004600002022-09-27 1:45PM EDT460.0019.700.000.000.00-1141230.00%
COST220930C004650002022-09-27 3:50PM EDT465.0016.200.000.000.00-1081480.00%
COST220930C004700002022-09-27 3:55PM EDT470.0012.610.000.000.00-1192360.00%
COST220930C004750002022-09-27 3:55PM EDT475.009.250.000.000.00-2675180.00%
COST220930C004800002022-09-27 3:59PM EDT480.006.100.000.000.00-5026810.78%
COST220930C004850002022-09-27 3:59PM EDT485.003.950.000.000.00-1,0026273.13%
COST220930C004900002022-09-27 3:59PM EDT490.002.390.000.000.00-1,1801,3476.25%
COST220930C004950002022-09-27 3:59PM EDT495.001.400.000.000.00-4705706.25%
COST220930C005000002022-09-27 3:58PM EDT500.000.740.000.000.00-2,6541,88112.50%
COST220930C005050002022-09-27 3:56PM EDT505.000.430.000.000.00-54561212.50%
COST220930C005100002022-09-27 3:59PM EDT510.000.220.000.000.00-1,0011,41212.50%
COST220930C005125002022-09-27 3:31PM EDT512.500.150.000.000.00-21327212.50%
COST220930C005150002022-09-27 3:45PM EDT515.000.110.000.000.00-21941012.50%
COST220930C005175002022-09-27 2:58PM EDT517.500.120.000.000.00-13433325.00%
COST220930C005200002022-09-27 3:50PM EDT520.000.070.000.000.00-27171425.00%
COST220930C005225002022-09-27 10:55AM EDT522.500.110.000.000.00-814025.00%
COST220930C005250002022-09-27 2:54PM EDT525.000.050.000.000.00-25754725.00%
COST220930C005275002022-09-27 11:53AM EDT527.500.040.000.000.00-1013425.00%
COST220930C005300002022-09-27 3:36PM EDT530.000.020.000.000.00-5048425.00%
COST220930C005325002022-09-27 1:09PM EDT532.500.020.000.000.00-810025.00%
COST220930C005350002022-09-27 3:36PM EDT535.000.030.000.000.00-1031,23625.00%
COST220930C005375002022-09-27 11:44AM EDT537.500.030.000.000.00-210925.00%
COST220930C005400002022-09-27 3:36PM EDT540.000.030.000.000.00-10050525.00%
COST220930C005425002022-09-27 10:22AM EDT542.500.020.000.000.00-151,95325.00%
COST220930C005450002022-09-27 3:37PM EDT545.000.010.000.000.00-181,40525.00%
COST220930C005475002022-09-27 3:36PM EDT547.500.010.000.000.00-43425.00%
COST220930C005500002022-09-27 1:27PM EDT550.000.010.000.000.00-6563425.00%
COST220930C005525002022-09-23 3:12PM EDT552.500.030.000.000.00-487225.00%
COST220930C005550002022-09-26 3:49PM EDT555.000.020.000.000.00-2930125.00%
COST220930C005575002022-09-27 2:27PM EDT557.500.010.000.000.00-54225.00%
COST220930C005600002022-09-27 3:31PM EDT560.000.010.000.000.00-3422025.00%
COST220930C005650002022-09-27 10:27AM EDT565.000.010.000.000.00-112150.00%
COST220930C005700002022-09-27 11:24AM EDT570.000.010.000.000.00-514150.00%
COST220930C005750002022-09-27 11:28AM EDT575.000.010.000.000.00-220050.00%
COST220930C005800002022-09-26 12:57PM EDT580.000.020.000.000.00-68450.00%
COST220930C005850002022-09-23 2:24PM EDT585.000.020.000.000.00-78650.00%
COST220930C005900002022-09-23 10:33AM EDT590.000.010.000.000.00-213150.00%
COST220930C005950002022-09-22 9:42AM EDT595.000.080.000.000.00-15750.00%
COST220930C006000002022-09-26 2:55PM EDT600.000.010.000.000.00-3015550.00%
COST220930C006050002022-09-22 1:37PM EDT605.000.050.000.000.00-445950.00%
COST220930C006100002022-09-26 1:00PM EDT610.000.010.000.000.00-106050.00%
COST220930C006150002022-09-22 3:31PM EDT615.000.050.000.000.00-2450.00%
COST220930C006200002022-09-26 12:51PM EDT620.000.010.000.000.00-106450.00%
COST220930C006250002022-09-19 9:32AM EDT625.000.070.000.000.00-1350.00%
COST220930C006300002022-09-22 3:09PM EDT630.000.040.000.000.00-11811850.00%
COST220930C006400002022-09-22 2:39PM EDT640.000.010.000.000.00-32050.00%
COST220930C006500002022-09-22 2:39PM EDT650.000.020.000.000.00-21350.00%
COST220930C006600002022-09-12 11:40AM EDT660.000.030.000.000.00-102150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P002800002022-09-23 9:30AM EDT280.000.030.000.000.00-2350.00%
COST220930P003000002022-09-22 3:03PM EDT300.000.030.000.000.00--3250.00%
COST220930P003100002022-09-27 9:34AM EDT310.000.010.000.000.00-11350.00%
COST220930P003200002022-09-23 11:52AM EDT320.000.010.000.000.00-35450.00%
COST220930P003300002022-09-23 12:32PM EDT330.000.010.000.000.00-15226950.00%
COST220930P003400002022-09-26 3:45PM EDT340.000.010.000.000.00-217450.00%
COST220930P003500002022-09-27 2:43PM EDT350.000.020.000.000.00-11,04250.00%
COST220930P003600002022-09-26 3:31PM EDT360.000.010.000.000.00-7016550.00%
COST220930P003700002022-09-27 10:07AM EDT370.000.020.000.000.00-252950.00%
COST220930P003800002022-09-26 2:42PM EDT380.000.010.000.000.00-37556650.00%
COST220930P003900002022-09-27 12:10PM EDT390.000.030.000.000.00-3127850.00%
COST220930P004000002022-09-27 3:51PM EDT400.000.040.000.000.00-4068550.00%
COST220930P004050002022-09-27 3:14PM EDT405.000.040.000.000.00-7121850.00%
COST220930P004100002022-09-27 3:02PM EDT410.000.050.000.000.00-20739825.00%
COST220930P004150002022-09-27 3:58PM EDT415.000.080.000.000.00-21561525.00%
COST220930P004200002022-09-27 3:05PM EDT420.000.120.000.000.00-7459325.00%
COST220930P004250002022-09-27 3:50PM EDT425.000.160.000.000.00-7632225.00%
COST220930P004300002022-09-27 3:54PM EDT430.000.220.000.000.00-34957125.00%
COST220930P004350002022-09-27 3:46PM EDT435.000.300.000.000.00-19540725.00%
COST220930P004400002022-09-27 3:59PM EDT440.000.450.000.000.00-19741725.00%
COST220930P004450002022-09-27 3:52PM EDT445.000.560.000.000.00-21834912.50%
COST220930P004500002022-09-27 3:55PM EDT450.000.810.000.000.00-46088512.50%
COST220930P004550002022-09-27 3:59PM EDT455.001.220.000.000.00-37254012.50%
COST220930P004600002022-09-27 3:59PM EDT460.001.810.000.000.00-47975212.50%
COST220930P004650002022-09-27 3:59PM EDT465.002.610.000.000.00-3675486.25%
COST220930P004700002022-09-27 3:59PM EDT470.003.900.000.000.00-1,0939356.25%
COST220930P004750002022-09-27 3:57PM EDT475.005.500.000.000.00-9851,0051.56%
COST220930P004800002022-09-27 3:57PM EDT480.007.750.000.000.00-7106560.00%
COST220930P004850002022-09-27 3:55PM EDT485.0010.300.000.000.00-2803790.00%
COST220930P004900002022-09-27 3:50PM EDT490.0014.050.000.000.00-3472830.00%
COST220930P004950002022-09-27 3:24PM EDT495.0017.460.000.000.00-1252680.00%
COST220930P005000002022-09-27 3:49PM EDT500.0022.900.000.000.00-1015620.00%
COST220930P005050002022-09-27 2:24PM EDT505.0027.100.000.000.00-252410.00%
COST220930P005100002022-09-27 1:39PM EDT510.0032.760.000.000.00-2532150.00%
COST220930P005125002022-09-27 2:49PM EDT512.5031.550.000.000.00-3150.00%
COST220930P005150002022-09-27 9:34AM EDT515.0029.570.000.000.00-2480.00%
COST220930P005175002022-09-23 12:03PM EDT517.5045.330.000.000.00-4110.00%
COST220930P005200002022-09-27 12:08PM EDT520.0042.550.000.000.00-7330.00%
COST220930P005225002022-09-27 12:11PM EDT522.5045.400.000.000.00-100.00%
COST220930P005250002022-09-27 11:03AM EDT525.0041.530.000.000.00-1790.00%
COST220930P005275002022-09-23 11:24AM EDT527.5052.350.000.000.00-410.00%
COST220930P005300002022-09-26 3:53PM EDT530.0046.200.000.000.00-9570.00%
COST220930P005325002022-09-26 10:25AM EDT532.5052.400.000.000.00-200.00%
COST220930P005350002022-09-26 3:50PM EDT535.0053.590.000.000.00-4500.00%
COST220930P005375002022-09-27 10:00AM EDT537.5053.350.000.000.00-520.00%
COST220930P005400002022-09-27 11:29AM EDT540.0059.950.000.000.00-3370.00%
COST220930P005425002022-09-27 3:00PM EDT542.5062.600.000.000.00-110.00%
COST220930P005450002022-09-27 11:23AM EDT545.0065.050.000.000.00-180.00%
COST220930P005475002022-09-27 9:57AM EDT547.5063.150.000.000.00-100.00%
COST220930P005500002022-09-26 3:17PM EDT550.0068.650.000.000.00-120.00%
COST220930P005525002022-09-26 1:51PM EDT552.5074.150.000.000.00-300.00%
COST220930P005550002022-09-22 1:41PM EDT555.0067.850.000.000.00-100.00%
COST220930P005575002022-09-22 1:00PM EDT557.5070.800.000.000.00-100.00%
COST220930P005600002022-09-14 10:39AM EDT560.0049.000.000.000.00-200.00%
COST220930P005650002022-09-20 1:58PM EDT565.0071.250.000.000.00-400.00%
COST220930P005700002022-09-22 3:37PM EDT570.0080.950.000.000.00-2300.00%
COST220930P005750002022-09-20 11:18AM EDT575.0076.950.000.000.00--00.00%
COST220930P005800002022-09-08 9:37AM EDT580.0051.550.000.000.00-100.00%
COST220930P005950002022-08-19 10:02AM EDT595.0043.6589.0592.400.00-200.00%
COST220930P006050002022-09-16 9:40AM EDT605.00101.600.000.000.00--00.00%
COST220930P006100002022-09-01 3:56PM EDT610.0081.550.000.000.00--00.00%