Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
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 | 306.60 | 314.45 | 0.00 | - | - | 1 | 257.03% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 177.05 | 184.35 | 0.00 | - | 1 | 0 | 146.63% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 147.00 | 154.70 | 0.00 | - | 1 | 0 | 125.64% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 93.20 | 98.95 | 0.00 | - | 9 | 2 | 85.91% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 88.45 | 94.10 | 0.00 | - | 20 | 6 | 84.28% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 82.90 | 89.10 | 0.00 | - | 1 | 0 | 77.22% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 78.10 | 83.85 | 0.00 | - | 1 | 0 | 73.07% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 73.00 | 78.95 | 0.00 | - | 1 | 0 | 69.21% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 650.00 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 655.00 | 72.80 | 62.75 | 69.85 | 0.00 | - | 5 | 5 | 64.60% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 57.75 | 64.25 | 0.00 | - | 30 | 1 | 57.83% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 52.49 | 47.95 | 54.35 | 0.00 | - | 1 | 34 | 51.25% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 38.35 | 43.75 | -3.48 | -7.82% | 21 | 13 | 58.86% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 33.15 | 39.40 | 0.00 | - | 5 | 5 | 57.10% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 29.00 | 33.95 | 0.00 | - | 1 | 3 | 49.85% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 23.25 | 29.10 | 0.00 | - | 1 | 9 | 45.33% |
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 700.00 | 21.49 | 18.85 | 23.25 | -2.51 | -10.46% | 6 | 67 | 36.29% |
| COST240503C00705000 | 2024-04-29 1:36PM EDT | 705.00 | 19.63 | 14.75 | 18.05 | 0.00 | - | 13 | 78 | 30.08% |
| COST240503C00707500 | 2024-04-25 11:25AM EDT | 707.50 | 14.90 | 14.50 | 16.30 | 0.00 | - | 5 | 45 | 30.26% |
| COST240503C00710000 | 2024-04-29 12:01PM EDT | 710.00 | 14.15 | 12.55 | 13.55 | 0.00 | - | 25 | 218 | 26.34% |
| COST240503C00712500 | 2024-04-29 12:06PM EDT | 712.50 | 12.85 | 10.85 | 11.55 | 0.00 | - | 23 | 90 | 25.07% |
| COST240503C00715000 | 2024-04-30 12:02PM EDT | 715.00 | 10.00 | 9.45 | 9.60 | -2.62 | -20.76% | 51 | 164 | 23.66% |
| COST240503C00717500 | 2024-04-30 12:02PM EDT | 717.50 | 8.29 | 7.65 | 8.10 | -3.11 | -27.28% | 48 | 128 | 23.40% |
| COST240503C00720000 | 2024-04-30 12:44PM EDT | 720.00 | 6.15 | 6.15 | 6.65 | -3.95 | -39.11% | 119 | 386 | 22.85% |
| COST240503C00722500 | 2024-04-30 1:01PM EDT | 722.50 | 5.21 | 5.00 | 5.35 | -3.14 | -37.60% | 180 | 164 | 22.31% |
| COST240503C00725000 | 2024-04-30 12:34PM EDT | 725.00 | 3.91 | 3.90 | 4.20 | -2.79 | -41.64% | 252 | 830 | 21.76% |
| COST240503C00727500 | 2024-04-30 12:31PM EDT | 727.50 | 3.30 | 2.95 | 3.25 | -2.20 | -40.00% | 118 | 179 | 21.38% |
| COST240503C00730000 | 2024-04-30 1:01PM EDT | 730.00 | 2.40 | 2.26 | 2.45 | -1.85 | -45.23% | 249 | 1,406 | 20.98% |
| COST240503C00732500 | 2024-04-30 12:58PM EDT | 732.50 | 1.82 | 1.67 | 1.86 | -1.43 | -44.00% | 399 | 379 | 20.90% |
| COST240503C00735000 | 2024-04-30 12:42PM EDT | 735.00 | 1.30 | 1.19 | 1.39 | -1.30 | -50.00% | 256 | 398 | 20.84% |
| COST240503C00737500 | 2024-04-30 1:01PM EDT | 737.50 | 0.97 | 0.88 | 1.00 | -1.03 | -51.50% | 38 | 185 | 20.66% |
| COST240503C00740000 | 2024-04-30 12:40PM EDT | 740.00 | 0.65 | 0.62 | 0.72 | -0.79 | -54.86% | 309 | 585 | 20.61% |
| COST240503C00742500 | 2024-04-30 11:58AM EDT | 742.50 | 0.47 | 0.45 | 0.57 | -0.59 | -55.66% | 45 | 185 | 21.14% |
| COST240503C00745000 | 2024-04-30 12:54PM EDT | 745.00 | 0.34 | 0.33 | 0.40 | -0.44 | -56.41% | 99 | 797 | 21.09% |
| COST240503C00747500 | 2024-04-30 12:10PM EDT | 747.50 | 0.26 | 0.25 | 0.32 | -0.31 | -54.39% | 50 | 81 | 21.68% |
| COST240503C00750000 | 2024-04-30 12:54PM EDT | 750.00 | 0.21 | 0.20 | 0.26 | -0.20 | -48.78% | 270 | 692 | 22.29% |
| COST240503C00752500 | 2024-04-30 11:58AM EDT | 752.50 | 0.14 | 0.11 | 0.21 | -0.18 | -56.25% | 67 | 1,149 | 22.85% |
| COST240503C00755000 | 2024-04-30 12:50PM EDT | 755.00 | 0.15 | 0.11 | 0.19 | -0.08 | -34.78% | 148 | 1,016 | 23.83% |
| COST240503C00760000 | 2024-04-30 1:00PM EDT | 760.00 | 0.11 | 0.08 | 0.14 | -0.09 | -50.00% | 29 | 433 | 25.29% |
| COST240503C00765000 | 2024-04-30 10:27AM EDT | 765.00 | 0.02 | 0.03 | 0.11 | -0.10 | -83.33% | 2 | 229 | 26.91% |
| COST240503C00770000 | 2024-04-30 11:59AM EDT | 770.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 67 | 29.35% |
| COST240503C00775000 | 2024-04-30 10:25AM EDT | 775.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 3 | 144 | 31.35% |
| COST240503C00780000 | 2024-04-30 12:54PM EDT | 780.00 | 0.16 | 0.01 | 0.16 | +0.09 | +128.57% | 1 | 101 | 35.89% |
| COST240503C00785000 | 2024-04-30 10:46AM EDT | 785.00 | 0.02 | 0.02 | 0.15 | -0.01 | -33.33% | 7 | 111 | 37.99% |
| COST240503C00790000 | 2024-04-29 12:33PM EDT | 790.00 | 0.05 | 0.02 | 1.50 | 0.00 | - | 2 | 59 | 52.52% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.01 | 0.26 | +0.01 | +25.00% | 11 | 107 | 46.14% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.01 | 0.36 | 0.00 | - | 2 | 43 | 51.03% |
| COST240503C00805000 | 2024-04-15 9:40AM EDT | 805.00 | 0.50 | 0.01 | 1.45 | 0.00 | - | 1 | 3 | 60.38% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.01 | 0.20 | -0.05 | -50.00% | 22 | 41 | 51.37% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.01 | 1.49 | 0.00 | - | 1 | 2 | 65.99% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 1 | 21 | 58.50% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 1 | 2 | 59.91% |
| COST240503C00835000 | 2024-04-30 11:32AM EDT | 835.00 | 0.03 | 0.01 | 0.31 | +0.01 | +50.00% | 2 | 5 | 60.74% |
| COST240503C00840000 | 2024-04-30 9:59AM EDT | 840.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 89 | 50.39% |
| COST240503C00850000 | 2024-04-30 11:32AM EDT | 850.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 125 | 52.34% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 117 | 53.91% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 106.59% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 11 | 11 | 108.50% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 131.49% |
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 | 172.66% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 185.94% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 137.50% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 114.36% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 83.79% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 50.00% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 7 | 69.92% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 4 | 76 | 72.66% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 59 | 60 | 62.70% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 30 | 50 | 67.29% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 61.62% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 2 | 27 | 61.13% |
| COST240503P00625000 | 2024-04-30 10:43AM EDT | 625.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 10 | 18 | 48.83% |
| COST240503P00630000 | 2024-04-29 12:25PM EDT | 630.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 54 | 46.29% |
| COST240503P00635000 | 2024-04-29 10:24AM EDT | 635.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 13 | 40 | 43.75% |
| COST240503P00640000 | 2024-04-29 3:32PM EDT | 640.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 66 | 41.41% |
| COST240503P00645000 | 2024-04-30 11:32AM EDT | 645.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 5 | 81 | 44.43% |
| COST240503P00650000 | 2024-04-30 11:00AM EDT | 650.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 5 | 164 | 39.84% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 53 | 50.54% |
| COST240503P00660000 | 2024-04-30 11:00AM EDT | 660.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 12 | 267 | 35.65% |
| COST240503P00665000 | 2024-04-29 3:55PM EDT | 665.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 10 | 144 | 33.40% |
| COST240503P00670000 | 2024-04-30 10:25AM EDT | 670.00 | 0.05 | 0.02 | 0.10 | -0.07 | -58.33% | 10 | 194 | 30.57% |
| COST240503P00675000 | 2024-04-29 3:40PM EDT | 675.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 32 | 230 | 28.52% |
| COST240503P00680000 | 2024-04-30 11:25AM EDT | 680.00 | 0.09 | 0.07 | 0.16 | -0.01 | -10.00% | 12 | 252 | 26.81% |
| COST240503P00685000 | 2024-04-30 12:41PM EDT | 685.00 | 0.16 | 0.11 | 0.17 | +0.01 | +6.67% | 14 | 465 | 24.07% |
| COST240503P00690000 | 2024-04-30 12:27PM EDT | 690.00 | 0.22 | 0.20 | 0.25 | +0.02 | +10.00% | 36 | 385 | 22.51% |
| COST240503P00695000 | 2024-04-30 12:55PM EDT | 695.00 | 0.42 | 0.37 | 0.44 | +0.10 | +31.25% | 31 | 473 | 21.69% |
| COST240503P00700000 | 2024-04-30 12:55PM EDT | 700.00 | 0.72 | 0.59 | 0.73 | +0.27 | +60.00% | 113 | 1,800 | 20.61% |
| COST240503P00705000 | 2024-04-30 12:40PM EDT | 705.00 | 1.23 | 1.10 | 1.27 | +0.51 | +70.83% | 81 | 581 | 19.84% |
| COST240503P00707500 | 2024-04-30 11:46AM EDT | 707.50 | 1.94 | 1.50 | 1.68 | +0.94 | +94.00% | 20 | 182 | 19.57% |
| COST240503P00710000 | 2024-04-30 12:57PM EDT | 710.00 | 2.00 | 1.92 | 2.13 | +0.80 | +66.67% | 164 | 417 | 19.01% |
| COST240503P00712500 | 2024-04-30 12:24PM EDT | 712.50 | 2.25 | 2.49 | 2.73 | +0.45 | +25.00% | 20 | 155 | 18.60% |
| COST240503P00715000 | 2024-04-30 12:56PM EDT | 715.00 | 3.50 | 3.30 | 3.55 | +1.50 | +75.00% | 116 | 336 | 18.48% |
| COST240503P00717500 | 2024-04-30 12:55PM EDT | 717.50 | 4.35 | 4.15 | 4.40 | +1.74 | +66.67% | 61 | 195 | 17.88% |
| COST240503P00720000 | 2024-04-30 12:07PM EDT | 720.00 | 5.80 | 5.10 | 5.40 | +2.50 | +75.76% | 158 | 286 | 17.22% |
| COST240503P00722500 | 2024-04-30 12:50PM EDT | 722.50 | 6.50 | 6.40 | 6.75 | +2.04 | +45.74% | 65 | 191 | 17.10% |
| COST240503P00725000 | 2024-04-30 12:32PM EDT | 725.00 | 7.70 | 7.80 | 8.15 | +2.53 | +48.94% | 105 | 949 | 16.46% |
| COST240503P00727500 | 2024-04-30 11:24AM EDT | 727.50 | 10.10 | 9.25 | 9.80 | +3.69 | +57.57% | 25 | 142 | 15.97% |
| COST240503P00730000 | 2024-04-30 12:54PM EDT | 730.00 | 11.48 | 10.90 | 11.65 | +3.73 | +48.13% | 24 | 378 | 15.52% |
| COST240503P00732500 | 2024-04-30 11:32AM EDT | 732.50 | 15.66 | 12.80 | 13.70 | +3.11 | +24.78% | 1 | 46 | 15.20% |
| COST240503P00735000 | 2024-04-30 12:02PM EDT | 735.00 | 14.77 | 14.85 | 15.90 | +0.77 | +5.50% | 3 | 255 | 14.97% |
| COST240503P00737500 | 2024-04-30 11:09AM EDT | 737.50 | 18.05 | 16.75 | 18.25 | +6.90 | +61.88% | 2 | 4 | 15.26% |
| COST240503P00740000 | 2024-04-30 10:24AM EDT | 740.00 | 23.05 | 17.90 | 22.90 | +6.05 | +35.59% | 5 | 64 | 30.60% |
| COST240503P00742500 | 2024-04-29 2:47PM EDT | 742.50 | 22.07 | 19.00 | 25.05 | +3.12 | +16.46% | 6 | 8 | 31.04% |
| COST240503P00745000 | 2024-04-29 2:39PM EDT | 745.00 | 24.47 | 21.15 | 27.60 | +2.53 | +11.53% | 6 | 10 | 33.41% |
| COST240503P00750000 | 2024-04-30 10:12AM EDT | 750.00 | 26.12 | 26.55 | 32.20 | -2.44 | -8.54% | 5 | 13 | 35.14% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 28.60 | 35.40 | 0.00 | - | 1 | 1 | 41.21% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 31.30 | 37.75 | 0.00 | - | 1 | 0 | 42.35% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 36.60 | 42.60 | 0.00 | - | 2 | 0 | 45.28% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 41.15 | 47.75 | 0.00 | - | 1 | 0 | 49.96% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 76.00 | 82.50 | 0.00 | - | - | 0 | 71.94% |
© 2024 Yahoo. All rights reserved.