Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 2024-04-18 1:19PM EDT | 410.00 | 301.40 | 315.00 | 324.45 | 0.00 | - | - | 1 | 197.56% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 185.30 | 195.00 | 0.00 | - | 1 | 0 | 120.85% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 155.35 | 165.00 | 0.00 | - | 1 | 0 | 102.39% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 100.60 | 109.00 | 0.00 | - | 9 | 2 | 63.53% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 95.70 | 104.00 | 0.00 | - | 20 | 6 | 61.57% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 92.15 | 98.10 | 0.00 | - | 1 | 0 | 62.60% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 87.35 | 94.00 | 0.00 | - | 1 | 0 | 65.58% |
| COST240503C00645000 | 2024-04-18 2:51PM EDT | 645.00 | 67.42 | 82.25 | 88.85 | 0.00 | - | - | 1 | 61.27% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-12 10:14AM EDT | 655.00 | 78.35 | 70.65 | 78.85 | 0.00 | - | 5 | 6 | 76.32% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 68.05 | 73.95 | +17.56 | +33.47% | 30 | 30 | 55.59% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 52.49 | 57.40 | 63.75 | 0.00 | - | 1 | 34 | 64.34% |
| COST240503C00680000 | 2024-04-25 10:25AM EDT | 680.00 | 37.00 | 47.00 | 54.20 | 0.00 | - | 10 | 13 | 58.55% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 42.40 | 48.75 | 0.00 | - | 5 | 5 | 52.66% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 37.50 | 42.70 | 0.00 | - | 1 | 3 | 44.23% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 32.75 | 37.95 | +5.64 | +20.84% | 1 | 10 | 41.43% |
| COST240503C00700000 | 2024-04-26 3:25PM EDT | 700.00 | 31.95 | 29.60 | 32.60 | +8.17 | +34.36% | 51 | 55 | 36.06% |
| COST240503C00705000 | 2024-04-26 3:18PM EDT | 705.00 | 26.31 | 24.35 | 27.05 | +10.57 | +67.15% | 5 | 83 | 29.92% |
| COST240503C00707500 | 2024-04-25 11:25AM EDT | 707.50 | 14.90 | 21.95 | 26.70 | 0.00 | - | 5 | 45 | 35.67% |
| COST240503C00710000 | 2024-04-26 3:32PM EDT | 710.00 | 21.21 | 19.95 | 23.00 | +4.01 | +23.31% | 39 | 215 | 29.37% |
| COST240503C00712500 | 2024-04-25 3:29PM EDT | 712.50 | 19.05 | 18.05 | 19.95 | +5.05 | +36.07% | 11 | 86 | 25.31% |
| COST240503C00715000 | 2024-04-26 3:35PM EDT | 715.00 | 17.38 | 16.55 | 18.70 | +5.38 | +44.83% | 34 | 189 | 27.23% |
| COST240503C00717500 | 2024-04-26 3:58PM EDT | 717.50 | 14.90 | 13.35 | 16.45 | +4.38 | +41.63% | 18 | 104 | 25.64% |
| COST240503C00720000 | 2024-04-26 3:46PM EDT | 720.00 | 14.00 | 12.70 | 13.70 | +5.50 | +64.71% | 142 | 315 | 22.44% |
| COST240503C00722500 | 2024-04-26 3:49PM EDT | 722.50 | 11.96 | 10.90 | 11.90 | +4.41 | +58.41% | 109 | 161 | 21.89% |
| COST240503C00725000 | 2024-04-26 3:57PM EDT | 725.00 | 9.15 | 9.30 | 10.10 | +2.75 | +42.97% | 502 | 770 | 21.06% |
| COST240503C00727500 | 2024-04-26 3:59PM EDT | 727.50 | 8.25 | 8.05 | 8.40 | +3.15 | +61.76% | 254 | 94 | 20.21% |
| COST240503C00730000 | 2024-04-26 3:59PM EDT | 730.00 | 6.98 | 6.70 | 7.15 | +2.38 | +51.74% | 651 | 1,205 | 20.24% |
| COST240503C00732500 | 2024-04-26 3:57PM EDT | 732.50 | 5.65 | 5.50 | 5.80 | +1.16 | +25.84% | 299 | 102 | 19.64% |
| COST240503C00735000 | 2024-04-26 3:59PM EDT | 735.00 | 4.55 | 4.35 | 4.70 | +1.57 | +52.68% | 281 | 191 | 19.34% |
| COST240503C00737500 | 2024-04-26 3:59PM EDT | 737.50 | 3.70 | 3.50 | 3.85 | +1.45 | +64.44% | 169 | 91 | 19.37% |
| COST240503C00740000 | 2024-04-26 3:56PM EDT | 740.00 | 2.70 | 2.64 | 3.20 | +0.86 | +46.74% | 303 | 386 | 19.65% |
| COST240503C00742500 | 2024-04-26 3:54PM EDT | 742.50 | 2.30 | 2.03 | 2.45 | +0.95 | +70.37% | 118 | 60 | 19.25% |
| COST240503C00745000 | 2024-04-26 3:59PM EDT | 745.00 | 1.75 | 1.54 | 1.94 | +0.59 | +50.86% | 265 | 728 | 19.29% |
| COST240503C00747500 | 2024-04-26 3:44PM EDT | 747.50 | 1.35 | 1.21 | 1.49 | +0.52 | +62.65% | 29 | 34 | 19.19% |
| COST240503C00750000 | 2024-04-26 3:59PM EDT | 750.00 | 1.05 | 0.84 | 1.19 | +0.37 | +54.41% | 424 | 314 | 19.42% |
| COST240503C00752500 | 2024-04-26 3:48PM EDT | 752.50 | 0.80 | 0.65 | 0.87 | +0.08 | +11.11% | 178 | 1,203 | 19.21% |
| COST240503C00755000 | 2024-04-26 3:48PM EDT | 755.00 | 0.69 | 0.56 | 0.67 | +0.27 | +64.29% | 159 | 769 | 19.34% |
| COST240503C00760000 | 2024-04-26 3:57PM EDT | 760.00 | 0.38 | 0.33 | 0.47 | +0.13 | +52.00% | 429 | 383 | 20.39% |
| COST240503C00765000 | 2024-04-26 3:47PM EDT | 765.00 | 0.23 | 0.20 | 0.26 | -0.03 | -11.54% | 190 | 51 | 20.46% |
| COST240503C00770000 | 2024-04-26 3:48PM EDT | 770.00 | 0.17 | 0.12 | 0.22 | +0.03 | +21.43% | 25 | 50 | 22.07% |
| COST240503C00775000 | 2024-04-26 3:52PM EDT | 775.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | 18 | 86 | 22.36% |
| COST240503C00780000 | 2024-04-26 2:35PM EDT | 780.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 8 | 91 | 24.61% |
| COST240503C00785000 | 2024-04-26 2:36PM EDT | 785.00 | 0.08 | 0.02 | 0.10 | -0.02 | -20.00% | 10 | 110 | 25.39% |
| COST240503C00790000 | 2024-04-24 1:47PM EDT | 790.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 3 | 60 | 27.25% |
| COST240503C00795000 | 2024-04-26 1:50PM EDT | 795.00 | 0.04 | 0.01 | 0.09 | -0.08 | -66.67% | 1 | 109 | 28.71% |
| COST240503C00800000 | 2024-04-25 9:41AM EDT | 800.00 | 0.06 | 0.01 | 0.34 | 0.00 | - | 1 | 43 | 36.87% |
| COST240503C00805000 | 2024-04-15 9:40AM EDT | 805.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 35.94% |
| COST240503C00810000 | 2024-04-18 2:57PM EDT | 810.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 38 | 41 | 37.84% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 47.41% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.00 | 0.49 | -0.22 | -88.00% | 1 | 20 | 49.61% |
| COST240503C00830000 | 2024-04-15 12:34PM EDT | 830.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | - | 1 | 40.92% |
| COST240503C00835000 | 2024-04-17 12:10PM EDT | 835.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 50.88% |
| COST240503C00840000 | 2024-04-24 3:26PM EDT | 840.00 | 0.05 | 0.01 | 0.83 | 0.00 | - | 7 | 87 | 54.22% |
| COST240503C00850000 | 2024-04-26 3:11PM EDT | 850.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 2 | 80 | 53.86% |
| COST240503C00860000 | 2024-04-22 1:23PM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 51.17% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 20 | 85.03% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 58.20% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 110.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 2024-04-19 11:55AM EDT | 410.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 143.75% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 229.39% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 172.66% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 115.43% |
| COST240503P00580000 | 2024-04-17 3:13PM EDT | 580.00 | 0.16 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 85.21% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 9 | 14 | 102.00% |
| COST240503P00595000 | 2024-04-05 11:26AM EDT | 595.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 68.36% |
| COST240503P00600000 | 2024-04-24 3:43PM EDT | 600.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 36 | 77 | 87.84% |
| COST240503P00605000 | 2024-04-05 1:06PM EDT | 605.00 | 0.33 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 64.94% |
| COST240503P00610000 | 2024-04-22 10:04AM EDT | 610.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 20 | 59.67% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 57.52% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 25 | 50.78% |
| COST240503P00625000 | 2024-04-26 3:00PM EDT | 625.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 11 | 23 | 43.16% |
| COST240503P00630000 | 2024-04-26 9:44AM EDT | 630.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 54 | 46.88% |
| COST240503P00635000 | 2024-04-23 10:04AM EDT | 635.00 | 0.13 | 0.01 | 0.11 | 0.00 | - | 2 | 27 | 45.12% |
| COST240503P00640000 | 2024-04-26 1:31PM EDT | 640.00 | 0.03 | 0.03 | 0.70 | -0.04 | -57.14% | 11 | 60 | 50.59% |
| COST240503P00645000 | 2024-04-26 1:34PM EDT | 645.00 | 0.01 | 0.02 | 0.05 | -0.09 | -90.00% | 3 | 82 | 37.01% |
| COST240503P00650000 | 2024-04-26 3:42PM EDT | 650.00 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 32 | 192 | 36.82% |
| COST240503P00655000 | 2024-04-25 3:33PM EDT | 655.00 | 0.10 | 0.03 | 0.10 | -0.07 | -41.18% | 1 | 53 | 35.65% |
| COST240503P00660000 | 2024-04-26 3:50PM EDT | 660.00 | 0.09 | 0.03 | 0.12 | -0.10 | -52.63% | 9 | 269 | 34.18% |
| COST240503P00665000 | 2024-04-26 1:57PM EDT | 665.00 | 0.07 | 0.04 | 0.13 | -0.15 | -68.18% | 8 | 141 | 32.23% |
| COST240503P00670000 | 2024-04-26 1:57PM EDT | 670.00 | 0.09 | 0.05 | 0.15 | -0.19 | -67.86% | 31 | 151 | 30.57% |
| COST240503P00675000 | 2024-04-26 3:24PM EDT | 675.00 | 0.11 | 0.10 | 0.17 | -0.27 | -71.05% | 43 | 215 | 28.76% |
| COST240503P00680000 | 2024-04-26 3:48PM EDT | 680.00 | 0.14 | 0.09 | 0.21 | -0.30 | -68.18% | 64 | 238 | 27.25% |
| COST240503P00685000 | 2024-04-26 3:46PM EDT | 685.00 | 0.19 | 0.14 | 0.26 | -0.47 | -71.21% | 128 | 284 | 25.71% |
| COST240503P00690000 | 2024-04-26 3:44PM EDT | 690.00 | 0.27 | 0.20 | 0.31 | -0.60 | -68.97% | 264 | 239 | 23.93% |
| COST240503P00695000 | 2024-04-26 3:59PM EDT | 695.00 | 0.37 | 0.35 | 0.56 | -0.81 | -68.64% | 197 | 333 | 24.01% |
| COST240503P00700000 | 2024-04-26 3:58PM EDT | 700.00 | 0.53 | 0.48 | 0.60 | -1.19 | -69.19% | 1,837 | 380 | 21.49% |
| COST240503P00705000 | 2024-04-26 3:56PM EDT | 705.00 | 0.85 | 0.74 | 0.90 | -1.56 | -64.73% | 311 | 190 | 20.57% |
| COST240503P00707500 | 2024-04-26 3:59PM EDT | 707.50 | 1.01 | 0.93 | 1.23 | -2.05 | -66.99% | 126 | 93 | 20.78% |
| COST240503P00710000 | 2024-04-26 3:56PM EDT | 710.00 | 1.26 | 1.16 | 1.37 | -2.33 | -64.90% | 259 | 190 | 19.74% |
| COST240503P00712500 | 2024-04-26 3:21PM EDT | 712.50 | 1.50 | 1.47 | 1.71 | -2.40 | -61.54% | 76 | 90 | 19.43% |
| COST240503P00715000 | 2024-04-26 3:57PM EDT | 715.00 | 2.04 | 1.87 | 2.23 | -2.61 | -56.13% | 257 | 143 | 19.51% |
| COST240503P00717500 | 2024-04-26 3:50PM EDT | 717.50 | 2.55 | 2.33 | 2.62 | -3.25 | -56.03% | 184 | 92 | 18.80% |
| COST240503P00720000 | 2024-04-26 3:59PM EDT | 720.00 | 3.05 | 2.87 | 3.40 | -4.09 | -57.28% | 309 | 216 | 19.06% |
| COST240503P00722500 | 2024-04-26 3:58PM EDT | 722.50 | 3.95 | 3.65 | 4.00 | -3.65 | -48.03% | 112 | 114 | 18.39% |
| COST240503P00725000 | 2024-04-26 3:59PM EDT | 725.00 | 4.70 | 4.40 | 4.80 | -5.50 | -53.92% | 1,094 | 230 | 17.97% |
| COST240503P00727500 | 2024-04-26 3:59PM EDT | 727.50 | 5.65 | 5.55 | 6.00 | -5.30 | -48.40% | 135 | 49 | 18.27% |
| COST240503P00730000 | 2024-04-26 3:58PM EDT | 730.00 | 6.89 | 6.60 | 7.25 | -5.79 | -45.66% | 362 | 262 | 18.31% |
| COST240503P00732500 | 2024-04-26 3:49PM EDT | 732.50 | 7.63 | 7.85 | 8.55 | -4.87 | -38.96% | 63 | 16 | 18.09% |
| COST240503P00735000 | 2024-04-26 3:57PM EDT | 735.00 | 9.80 | 9.25 | 11.45 | -5.87 | -37.46% | 28 | 241 | 21.94% |
| COST240503P00740000 | 2024-04-26 2:08PM EDT | 740.00 | 12.95 | 11.45 | 13.60 | -6.95 | -34.92% | 35 | 47 | 18.31% |
| COST240503P00742500 | 2024-04-26 2:28PM EDT | 742.50 | 15.45 | 14.30 | 16.75 | -9.60 | -38.32% | 7 | 2 | 22.53% |
| COST240503P00745000 | 2024-04-26 2:20PM EDT | 745.00 | 17.64 | 15.85 | 18.95 | -22.26 | -55.79% | 8 | 6 | 23.58% |
| COST240503P00750000 | 2024-04-11 9:34AM EDT | 750.00 | 27.65 | 19.55 | 24.00 | 0.00 | - | 1 | 10 | 27.64% |
| COST240503P00752500 | 2024-04-15 11:53AM EDT | 752.50 | 24.00 | 20.85 | 25.75 | +1.00 | +4.35% | 1 | 1 | 26.60% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 23.75 | 28.90 | 0.00 | - | 1 | 1 | 30.94% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 28.05 | 33.35 | 0.00 | - | 2 | 0 | 32.13% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 33.60 | 38.40 | 0.00 | - | 1 | 0 | 35.62% |
© 2024 Yahoo. All rights reserved.