Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
596.25+3.51 (+0.59%)
At close: 04:00PM EST
596.31 +0.06 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231208C003300002023-11-06 11:49AM EST330.00240.95264.40267.850.00--1245.17%
COST231208C003900002023-11-09 11:29AM EST390.00176.50204.95207.900.00--1133.40%
COST231208C004000002023-11-09 1:01PM EST400.00165.75194.60198.250.00--3126.17%
COST231208C004100002023-11-10 12:31PM EST410.00166.45184.60191.100.00--1164.94%
COST231208C004200002023-11-10 2:50PM EST420.00159.15174.75178.500.00--1123.63%
COST231208C004250002023-11-10 12:50PM EST425.00152.80169.45176.000.00--1149.15%
COST231208C004450002023-11-17 1:49PM EST445.00132.50149.70153.450.00-32103.32%
COST231208C004950002023-11-14 9:41AM EST495.0090.4699.70102.950.00-1157.42%
COST231208C005000002023-11-28 2:31PM EST500.0092.9695.2597.900.00-1166.31%
COST231208C005100002023-11-07 1:42PM EST510.0084.3085.2588.00+19.13+29.35%10661.13%
COST231208C005200002023-11-24 11:25AM EST520.0074.6775.2078.100.00-1155.20%
COST231208C005250002023-11-29 11:03AM EST525.0065.4470.1573.350.00-5653.96%
COST231208C005350002023-11-30 2:51PM EST535.0056.4260.5063.250.00-102563.86%
COST231208C005400002023-11-30 2:51PM EST540.0051.4754.9558.300.00-102760.10%
COST231208C005450002023-11-28 2:07PM EST545.0048.0150.5053.30-0.72-1.48%21855.91%
COST231208C005500002023-11-30 11:05AM EST550.0037.0645.6048.450.00-1352.75%
COST231208C005550002023-12-01 10:42AM EST555.0037.9340.2043.35+0.78+2.10%2947.78%
COST231208C005600002023-12-01 3:59PM EST560.0037.0635.3538.50+4.74+14.67%25744.41%
COST231208C005650002023-12-01 2:19PM EST565.0030.5030.8533.25+2.80+10.11%12738.48%
COST231208C005700002023-12-01 2:57PM EST570.0026.2025.7528.10+7.42+39.51%4320133.19%
COST231208C005725002023-11-30 10:01AM EST572.5015.1723.8026.250.00-11834.46%
COST231208C005750002023-12-01 3:14PM EST575.0020.6921.7022.75+5.29+34.35%2010626.77%
COST231208C005775002023-12-01 3:07PM EST577.5018.3419.1021.10+5.09+38.42%5428.96%
COST231208C005800002023-12-01 3:34PM EST580.0016.3217.2018.90+3.67+29.01%1324327.88%
COST231208C005825002023-12-01 3:58PM EST582.5015.3014.8516.35+3.88+33.98%193025.11%
COST231208C005850002023-12-01 3:58PM EST585.0013.2512.6513.20+2.95+28.64%6917419.73%
COST231208C005875002023-12-01 3:55PM EST587.5010.9610.6511.20+2.22+25.40%293919.18%
COST231208C005900002023-12-01 3:59PM EST590.009.008.809.10+1.80+25.00%21846317.84%
COST231208C005925002023-12-01 3:58PM EST592.507.247.007.30+1.64+29.29%14615417.14%
COST231208C005950002023-12-01 3:59PM EST595.005.655.505.80+1.20+26.97%73938416.91%
COST231208C005975002023-12-01 3:59PM EST597.504.244.154.35+0.95+28.88%82217116.21%
COST231208C006000002023-12-01 3:59PM EST600.003.153.053.20+0.55+21.15%2,08177515.84%
COST231208C006050002023-12-01 3:59PM EST605.001.621.591.70+0.21+14.89%95632415.87%
COST231208C006100002023-12-01 3:59PM EST610.000.870.740.87+0.13+17.57%32554916.24%
COST231208C006150002023-12-01 3:59PM EST615.000.420.370.45+0.11+35.48%22441316.90%
COST231208C006200002023-12-01 3:39PM EST620.000.170.160.25-0.03-15.00%28719317.85%
COST231208C006250002023-12-01 3:50PM EST625.000.110.070.14+0.01+10.00%1112118.75%
COST231208C006300002023-12-01 3:45PM EST630.000.040.040.10-0.08-66.67%2113420.31%
COST231208C006350002023-12-01 3:25PM EST635.000.030.010.08-0.08-72.73%326722.07%
COST231208C006400002023-11-28 9:37AM EST640.000.050.000.070.00-91324.02%
COST231208C006500002023-12-01 3:39PM EST650.000.030.000.05-0.02-40.00%11227.34%
COST231208C006550002023-11-27 3:59PM EST655.000.050.000.050.00-2629.49%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231208P004200002023-10-30 12:25PM EST420.000.210.000.410.00--1114.36%
COST231208P004250002023-11-08 12:08PM EST425.000.030.001.400.00-45131.40%
COST231208P004300002023-11-09 3:21PM EST430.000.030.000.040.00--5984.38%
COST231208P004350002023-11-16 1:15PM EST435.000.020.000.020.00-21177.34%
COST231208P004450002023-11-10 3:42PM EST445.000.050.001.060.00-11110.84%
COST231208P004500002023-11-21 2:38PM EST450.000.030.000.040.00-1173.44%
COST231208P004550002023-11-03 9:46AM EST455.000.200.000.040.00-1171.09%
COST231208P004650002023-11-13 10:24AM EST465.000.090.000.040.00-131665.63%
COST231208P004700002023-11-06 12:42PM EST470.000.160.000.040.00-1663.28%
COST231208P004750002023-11-29 9:30AM EST475.000.010.000.040.00-42660.55%
COST231208P004800002023-11-03 1:15PM EST480.000.520.000.040.00-101057.81%
COST231208P004850002023-11-21 3:42PM EST485.000.040.000.040.00-1355.47%
COST231208P004900002023-11-15 1:52PM EST490.000.070.000.040.00-1752.73%
COST231208P004950002023-11-21 3:42PM EST495.000.050.000.040.00-11250.39%
COST231208P005000002023-12-01 9:30AM EST500.000.010.000.04-0.03-75.00%33751.17%
COST231208P005050002023-11-20 2:26PM EST505.000.120.000.040.00-22248.44%
COST231208P005100002023-11-29 12:06PM EST510.000.050.000.050.00-203747.07%
COST231208P005150002023-11-29 3:36PM EST515.000.040.000.050.00-44944.34%
COST231208P005200002023-11-29 3:36PM EST520.000.050.000.050.00-26041.80%
COST231208P005250002023-11-30 9:38AM EST525.000.030.010.06-0.03-50.00%114039.94%
COST231208P005300002023-12-01 3:58PM EST530.000.040.000.06-0.03-42.86%420037.31%
COST231208P005350002023-11-30 12:19PM EST535.000.020.010.07-0.06-75.00%129035.25%
COST231208P005400002023-12-01 3:39PM EST540.000.040.010.07-0.08-66.67%3521632.62%
COST231208P005450002023-12-01 2:40PM EST545.000.040.030.10-0.07-63.64%1633931.35%
COST231208P005500002023-12-01 3:47PM EST550.000.080.050.09-0.10-55.56%3727628.13%
COST231208P005550002023-12-01 3:58PM EST555.000.110.080.12-0.09-45.00%1,00127926.42%
COST231208P005600002023-12-01 3:46PM EST560.000.150.140.18-0.14-48.28%7233325.10%
COST231208P005650002023-12-01 3:51PM EST565.000.210.030.23-0.22-51.16%1,15834823.02%
COST231208P005700002023-12-01 3:43PM EST570.000.320.290.34-0.26-44.83%35955221.44%
COST231208P005725002023-12-01 3:43PM EST572.500.370.310.38-0.45-54.88%13614220.22%
COST231208P005750002023-12-01 3:54PM EST575.000.450.370.46-0.38-45.78%14247819.31%
COST231208P005775002023-12-01 3:50PM EST577.500.580.480.60-0.55-48.67%7243718.73%
COST231208P005800002023-12-01 3:27PM EST580.000.770.620.76-0.62-44.60%23857017.97%
COST231208P005825002023-12-01 3:59PM EST582.500.910.840.98-0.99-52.11%11711917.27%
COST231208P005850002023-12-01 3:57PM EST585.001.211.101.29-1.03-45.98%29222216.68%
COST231208P005875002023-12-01 3:57PM EST587.501.611.521.71-1.29-44.48%16110616.15%
COST231208P005900002023-12-01 3:59PM EST590.002.142.102.27-1.66-43.68%21313515.67%
COST231208P005925002023-12-01 3:57PM EST592.502.852.783.00-2.15-43.00%16514915.25%
COST231208P005950002023-12-01 3:56PM EST595.003.803.653.95-2.49-39.59%20024314.93%
COST231208P006000002023-12-01 3:15PM EST600.007.616.256.55-3.27-30.06%7913414.47%
COST231208P006050002023-12-01 12:20PM EST605.0011.739.7010.25-4.24-26.55%12015.02%
COST231208P006100002023-12-01 1:46PM EST610.0015.3013.9015.30-5.64-26.93%51119.84%
COST231208P006150002023-11-30 12:01PM EST615.0026.6817.6520.100.00-1123.00%
COST231208P006200002023-11-29 2:49PM EST620.0031.3522.6025.100.00-7026.92%
COST231208P006300002023-11-21 2:39PM EST630.0047.1032.6535.100.00--034.25%
COST231208P006800002023-11-10 2:20PM EST680.00103.3282.4585.050.00--065.00%