Advertisement
U.S. markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
732.63+0.55 (+0.08%)
At close: 04:00PM EDT
732.63 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240405C004100002024-03-21 1:50PM EDT410.00341.15318.05328.000.00--1165.23%
COST240405C004200002024-03-19 11:50AM EDT420.00314.50308.00317.650.00-11146.39%
COST240405C004900002024-03-12 12:45PM EDT490.00246.34238.05248.000.00--1118.56%
COST240405C005000002024-03-25 9:30AM EDT500.00233.31228.00237.900.00-11110.16%
COST240405C005350002024-03-12 12:44PM EDT535.00202.32193.10203.000.00-5296.00%
COST240405C005450002024-03-22 10:35AM EDT545.00196.69183.00192.400.00-1173.44%
COST240405C005500002024-03-27 2:29PM EDT550.00180.35178.10188.000.00-1188.48%
COST240405C005700002024-03-15 12:10PM EDT570.00157.61158.00167.450.00-302565.43%
COST240405C005750002024-03-28 3:52PM EDT575.00157.19153.10162.80-10.65-6.35%1273.49%
COST240405C006000002024-03-19 1:53PM EDT600.00136.15128.05137.850.00-703462.01%
COST240405C006050002024-03-28 1:49PM EDT605.00125.05123.00132.65-40.42-24.43%1155.86%
COST240405C006100002024-03-11 11:34AM EDT610.00107.51118.20127.850.00-6659.30%
COST240405C006150002024-03-27 2:30PM EDT615.00115.42113.10123.000.00-1257.52%
COST240405C006200002024-03-25 12:40PM EDT620.00109.56108.10117.800.00-17653.03%
COST240405C006250002024-03-28 3:23PM EDT625.00104.80103.35113.00-4.44-4.06%13555.18%
COST240405C006300002024-03-27 3:10PM EDT630.0099.5098.40107.850.00-1952.00%
COST240405C006450002024-03-27 2:30PM EDT645.0085.6783.4092.800.00-1176.91%
COST240405C006600002024-03-13 1:49PM EDT660.0075.4968.4077.800.00-5566.91%
COST240405C006650002024-03-13 3:54PM EDT665.0071.6963.1572.850.00--163.76%
COST240405C006700002024-03-28 11:31AM EDT670.0060.0061.7068.00-3.92-6.13%21160.98%
COST240405C006750002024-03-26 3:33PM EDT675.0059.4253.7062.950.00-1357.37%
COST240405C006800002024-03-22 3:16PM EDT680.0050.6148.5557.80-8.35-14.16%11153.38%
COST240405C006850002024-03-28 1:46PM EDT685.0046.9543.8552.95+0.29+0.62%10350.48%
COST240405C006900002024-03-19 2:15PM EDT690.0047.4438.5048.000.00-37447.14%
COST240405C006950002024-03-26 10:06AM EDT695.0040.0033.5042.750.00-12142.76%
COST240405C007000002024-03-28 2:21PM EDT700.0030.7429.0037.75-1.46-4.53%28039.17%
COST240405C007050002024-03-28 3:32PM EDT705.0026.8024.5033.00-1.58-5.57%81136.28%
COST240405C007100002024-03-26 9:33AM EDT710.0025.2019.6526.900.00-32129.22%
COST240405C007150002024-03-28 2:31PM EDT715.0017.7017.5523.75-1.00-5.35%33730.62%
COST240405C007200002024-03-28 3:44PM EDT720.0014.2911.2518.90-0.26-1.79%268126.80%
COST240405C007225002024-03-28 1:38PM EDT722.5010.558.5015.55-2.25-17.58%52822.46%
COST240405C007250002024-03-28 3:43PM EDT725.0010.9510.1011.50+0.10+0.92%7335416.35%
COST240405C007275002024-03-28 3:56PM EDT727.509.208.709.15-0.05-0.54%604614.50%
COST240405C007300002024-03-28 3:54PM EDT730.007.557.007.55-0.15-1.95%38832214.23%
COST240405C007325002024-03-28 3:57PM EDT732.506.355.156.15+0.10+1.60%2338714.06%
COST240405C007350002024-03-28 3:55PM EDT735.005.004.454.80+0.25+5.26%34820013.63%
COST240405C007375002024-03-28 3:59PM EDT737.503.603.503.85-0.20-5.26%15410513.75%
COST240405C007400002024-03-28 3:59PM EDT740.003.002.632.94-0.35-10.45%30064913.58%
COST240405C007425002024-03-28 3:56PM EDT742.502.261.972.29-0.35-13.41%8016713.71%
COST240405C007450002024-03-28 3:57PM EDT745.001.671.201.75-0.13-7.22%11340713.79%
COST240405C007475002024-03-28 3:59PM EDT747.501.261.111.36-0.19-13.10%8119814.02%
COST240405C007500002024-03-28 3:56PM EDT750.001.010.791.05-0.24-19.20%32645214.25%
COST240405C007525002024-03-28 2:52PM EDT752.500.690.550.81-0.25-26.60%139614.49%
COST240405C007550002024-03-28 3:59PM EDT755.000.540.400.64-0.19-26.03%5101,14814.83%
COST240405C007600002024-03-28 3:38PM EDT760.000.300.250.40-0.20-40.00%13335215.50%
COST240405C007650002024-03-28 3:59PM EDT765.000.200.210.39-0.15-42.86%13818617.57%
COST240405C007700002024-03-28 3:56PM EDT770.000.180.140.20-0.05-21.74%8060617.43%
COST240405C007750002024-03-28 3:05PM EDT775.000.130.060.22-0.05-27.78%13515219.61%
COST240405C007800002024-03-28 3:54PM EDT780.000.100.040.19-0.05-33.33%3717020.97%
COST240405C007850002024-03-28 3:57PM EDT785.000.110.020.13-0.03-21.43%726921.53%
COST240405C007900002024-03-28 3:57PM EDT790.000.070.010.11-0.06-46.15%916422.71%
COST240405C007950002024-03-28 3:53PM EDT795.000.110.000.10+0.02+22.22%19224.02%
COST240405C008000002024-03-28 1:21PM EDT800.000.110.050.10+0.02+22.22%543625.59%
COST240405C008050002024-03-27 3:57PM EDT805.000.060.052.170.00-508247.02%
COST240405C008100002024-03-26 3:16PM EDT810.000.130.002.260.00-714749.78%
COST240405C008150002024-03-27 9:58AM EDT815.000.080.000.110.00-416830.57%
COST240405C008200002024-03-26 2:06PM EDT820.000.110.020.070.00-238430.47%
COST240405C008250002024-03-18 1:41PM EDT825.000.230.000.770.00-62844.97%
COST240405C008300002024-03-26 3:32PM EDT830.000.080.000.53-0.01-11.11%16643.87%
COST240405C008350002024-03-28 12:30PM EDT835.000.390.001.47+0.29+290.00%46255.10%
COST240405C008400002024-03-28 1:00PM EDT840.000.020.020.76-0.10-83.33%267050.29%
COST240405C008500002024-03-28 12:19PM EDT850.000.050.000.20-0.02-28.57%158144.04%
COST240405C008600002024-03-26 10:05AM EDT860.000.020.011.97-0.05-71.43%111059.96%
COST240405C008700002024-03-27 9:40AM EDT870.000.060.012.230.00-269164.84%
COST240405C008800002024-03-19 3:31PM EDT880.000.010.000.150.00-110250.93%
COST240405C008900002024-03-27 10:39AM EDT890.000.010.010.050.00-106147.66%
COST240405C009000002024-03-27 1:36PM EDT900.000.010.000.950.00-27465.43%
COST240405C009100002024-03-27 10:01AM EDT910.000.010.000.030.00-16950.00%
COST240405C009200002024-03-28 12:17PM EDT920.000.010.000.50-0.04-80.00%15365.43%
COST240405C009300002024-03-26 3:35PM EDT930.000.060.000.010.00-48650.00%
COST240405C009800002024-03-18 12:35PM EDT980.000.090.000.100.00-29268.36%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240405P004100002024-03-07 10:30AM EDT410.000.250.000.180.00-13140.63%
COST240405P004300002024-03-11 1:47PM EDT430.000.010.000.860.00-910154.59%
COST240405P004400002024-03-19 1:02PM EDT440.000.040.000.100.00-111117.97%
COST240405P004700002024-03-08 10:32AM EDT470.001.170.004.300.00-1823167.97%
COST240405P004800002024-03-08 10:51AM EDT480.003.160.004.300.00-66161.11%
COST240405P005000002024-03-06 10:30AM EDT500.000.400.004.300.00-55147.75%
COST240405P005400002024-03-08 10:32AM EDT540.003.130.004.300.00-54122.27%
COST240405P005500002024-03-08 10:30AM EDT550.003.150.001.500.00-2296.41%
COST240405P005700002024-03-05 12:39PM EDT570.000.750.001.47+0.35+87.50%1285.67%
COST240405P005750002024-03-25 10:30AM EDT575.000.050.000.030.00-565853.13%
COST240405P005800002024-02-28 2:25PM EDT580.000.360.002.210.00-1286.30%
COST240405P005850002024-03-11 1:07PM EDT585.000.250.000.070.00--453.52%
COST240405P005900002024-03-25 2:45PM EDT590.000.070.001.900.00-313678.81%
COST240405P005950002024-03-26 12:32PM EDT595.000.100.000.820.00-54066.65%
COST240405P006000002024-03-22 3:12PM EDT600.000.090.001.350.00-3669.48%
COST240405P006050002024-03-25 10:57AM EDT605.000.220.002.250.00-1173.27%
COST240405P006100002024-03-12 10:23AM EDT610.000.200.002.250.00-2370.63%
COST240405P006150002024-03-12 3:39PM EDT615.000.160.002.250.00-2268.02%
COST240405P006200002024-03-11 2:07PM EDT620.000.470.002.250.00-3565.41%
COST240405P006250002024-03-25 10:29AM EDT625.000.120.002.250.00-101662.79%
COST240405P006300002024-03-25 3:33PM EDT630.000.150.000.860.00-323350.88%
COST240405P006350002024-03-28 11:37AM EDT635.000.020.000.21-0.03-60.00%71043.75%
COST240405P006400002024-03-22 10:10AM EDT640.000.100.001.970.00-11753.60%
COST240405P006450002024-03-26 3:59PM EDT645.000.100.011.580.00-128056.36%
COST240405P006500002024-03-28 2:15PM EDT650.000.020.020.10-0.01-33.33%313533.99%
COST240405P006550002024-03-27 3:10PM EDT655.000.050.010.050.00-214829.49%
COST240405P006600002024-03-28 3:00PM EDT660.000.050.000.92-0.01-16.67%115842.85%
COST240405P006650002024-03-28 1:37PM EDT665.000.060.021.00-0.05-45.45%113741.04%
COST240405P006700002024-03-27 11:12AM EDT670.000.120.020.100.00-515726.27%
COST240405P006750002024-03-28 2:51PM EDT675.000.080.000.10-0.03-27.27%1715824.32%
COST240405P006800002024-03-28 3:59PM EDT680.000.090.060.13-0.07-43.75%1421523.24%
COST240405P006850002024-03-28 3:54PM EDT685.000.120.080.15-0.08-40.00%5518921.68%
COST240405P006900002024-03-28 2:44PM EDT690.000.170.100.18-0.02-10.53%4819320.22%
COST240405P006950002024-03-28 3:57PM EDT695.000.190.110.22-0.17-47.22%13922418.75%
COST240405P007000002024-03-28 3:57PM EDT700.000.240.170.36-0.14-36.84%23344518.19%
COST240405P007050002024-03-28 3:58PM EDT705.000.370.290.38-0.19-33.93%22232116.04%
COST240405P007100002024-03-28 3:59PM EDT710.000.490.460.61-0.27-35.53%3621,92815.25%
COST240405P007150002024-03-28 3:59PM EDT715.000.840.740.98-0.39-31.71%35033914.44%
COST240405P007200002024-03-28 3:59PM EDT720.001.351.341.64-1.00-42.55%20353813.84%
COST240405P007225002024-03-28 3:44PM EDT722.501.871.772.02-0.73-28.08%9626713.29%
COST240405P007250002024-03-28 3:59PM EDT725.002.382.302.61-0.92-27.88%28657713.06%
COST240405P007275002024-03-28 3:54PM EDT727.503.503.003.35-0.50-12.50%12521512.85%
COST240405P007300002024-03-28 3:58PM EDT730.003.853.854.25-1.35-25.96%55358512.65%
COST240405P007325002024-03-28 3:48PM EDT732.505.455.005.30-0.90-14.17%11118412.40%
COST240405P007350002024-03-28 3:54PM EDT735.006.756.256.65-0.80-10.60%18319012.42%
COST240405P007375002024-03-28 3:41PM EDT737.508.057.658.20-1.00-11.05%907912.49%
COST240405P007400002024-03-28 3:57PM EDT740.009.155.8511.00-2.95-24.38%13325815.36%
COST240405P007425002024-03-28 1:58PM EDT742.5013.899.1515.70+0.54+4.04%178122.96%
COST240405P007450002024-03-28 3:57PM EDT745.0012.9512.0017.70-3.11-19.36%1616223.75%
COST240405P007475002024-03-26 3:43PM EDT747.5016.3712.3519.500.00-122123.85%
COST240405P007500002024-03-28 3:46PM EDT750.0018.0015.1019.35-3.00-14.29%1317417.73%
COST240405P007525002024-03-21 1:42PM EDT752.509.8215.6523.550.00--1424.72%
COST240405P007550002024-03-27 3:00PM EDT755.0025.7118.2026.150.00-253726.69%
COST240405P007600002024-03-27 9:47AM EDT760.0025.0023.6031.700.00-373931.65%
COST240405P007650002024-03-25 3:35PM EDT765.0035.3528.1537.550.00-127137.49%
COST240405P007700002024-03-20 9:32AM EDT770.0040.1833.0042.000.00-1038.88%
COST240405P007750002024-03-20 3:03PM EDT775.0034.7538.0047.000.00-37041.88%
COST240405P007800002024-03-26 2:56PM EDT780.0044.7543.0052.500.00-5146.51%
COST240405P007850002024-03-21 1:42PM EDT785.0035.1048.0057.500.00-1049.40%
COST240405P007900002024-03-08 2:16PM EDT790.0063.5953.0061.800.00-2049.64%
COST240405P007950002024-03-11 9:51AM EDT795.0079.0858.0067.350.00-2054.41%
COST240405P008000002024-03-11 9:48AM EDT800.0085.1563.0071.700.00-1054.55%
COST240405P008050002024-03-08 10:31AM EDT805.0056.0068.0077.400.00-1059.91%
COST240405P008100002024-03-07 12:11PM EDT810.0044.3073.0582.450.00-1062.68%
COST240405P008200002024-02-27 12:05PM EDT820.0076.9887.1094.250.00--059.79%
COST240405P008700002024-03-08 10:30AM EDT870.00118.00133.00142.000.00-1088.46%
COST240405P008800002024-02-27 12:05PM EDT880.00136.77146.85153.800.00--083.08%
COST240405P009000002024-03-15 3:49PM EDT900.00173.62163.00172.000.00--055.47%