Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 645.00 | 140.81 | 148.30 | 154.95 | 0.00 | - | - | 6 | 58.91% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 655.00 | 135.30 | 138.20 | 145.00 | 0.00 | - | 20 | 21 | 55.35% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 665.00 | 69.00 | 128.50 | 135.00 | 0.00 | - | - | 5 | 52.45% |
| COST240607C00670000 | 2024-04-26 3:09PM EDT | 670.00 | 68.14 | 123.55 | 130.00 | 0.00 | - | 2 | 2 | 50.82% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 675.00 | 58.74 | 118.65 | 125.00 | 0.00 | - | - | 4 | 58.61% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 680.00 | 90.95 | 113.70 | 120.65 | 0.00 | - | 2 | 1 | 58.32% |
| COST240607C00685000 | 2024-05-03 9:42AM EDT | 685.00 | 61.00 | 109.00 | 115.70 | 0.00 | - | 1 | 1 | 56.48% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 690.00 | 44.50 | 104.00 | 110.70 | 0.00 | - | - | 1 | 54.52% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 700.00 | 101.64 | 94.40 | 100.95 | +26.35 | +35.00% | 15 | 5 | 51.15% |
| COST240607C00705000 | 2024-05-14 10:32AM EDT | 705.00 | 78.53 | 89.65 | 96.00 | 0.00 | - | 1 | 3 | 49.29% |
| COST240607C00710000 | 2024-05-02 10:56AM EDT | 710.00 | 35.50 | 84.90 | 91.45 | 0.00 | - | - | 0 | 48.25% |
| COST240607C00715000 | 2024-05-09 2:51PM EDT | 715.00 | 69.38 | 80.20 | 86.65 | 0.00 | - | 5 | 25 | 46.65% |
| COST240607C00720000 | 2024-05-08 11:15AM EDT | 720.00 | 56.53 | 74.50 | 81.95 | 0.00 | - | 6 | 7 | 45.22% |
| COST240607C00725000 | 2024-05-15 2:54PM EDT | 725.00 | 69.14 | 69.80 | 77.00 | 0.00 | - | 1 | 13 | 43.26% |
| COST240607C00730000 | 2024-05-16 12:51PM EDT | 730.00 | 74.35 | 66.40 | 72.85 | +10.03 | +15.59% | 20 | 34 | 42.76% |
| COST240607C00735000 | 2024-05-16 12:51PM EDT | 735.00 | 69.35 | 60.65 | 67.45 | +15.65 | +29.14% | 20 | 31 | 39.92% |
| COST240607C00740000 | 2024-05-14 9:42AM EDT | 740.00 | 45.95 | 56.35 | 60.95 | 0.00 | - | 100 | 119 | 35.10% |
| COST240607C00745000 | 2024-05-16 2:40PM EDT | 745.00 | 58.94 | 51.85 | 57.85 | +17.94 | +43.76% | 366 | 524 | 36.33% |
| COST240607C00750000 | 2024-05-16 3:50PM EDT | 750.00 | 52.47 | 48.00 | 54.40 | +5.22 | +11.05% | 17 | 66 | 36.67% |
| COST240607C00755000 | 2024-05-16 3:13PM EDT | 755.00 | 49.74 | 44.55 | 47.95 | +11.74 | +30.89% | 2 | 36 | 32.09% |
| COST240607C00760000 | 2024-05-16 2:07PM EDT | 760.00 | 46.53 | 40.10 | 46.25 | +14.89 | +47.06% | 3 | 42 | 34.85% |
| COST240607C00765000 | 2024-05-15 12:05PM EDT | 765.00 | 45.45 | 37.55 | 42.60 | +10.74 | +30.94% | 3 | 68 | 34.36% |
| COST240607C00770000 | 2024-05-16 10:12AM EDT | 770.00 | 39.55 | 33.80 | 38.85 | +7.80 | +24.57% | 2 | 35 | 33.56% |
| COST240607C00775000 | 2024-05-16 12:22PM EDT | 775.00 | 37.18 | 31.50 | 34.55 | +8.53 | +29.77% | 12 | 55 | 31.86% |
| COST240607C00780000 | 2024-05-16 3:16PM EDT | 780.00 | 31.05 | 28.35 | 31.30 | +5.68 | +22.39% | 41 | 236 | 31.43% |
| COST240607C00785000 | 2024-05-16 1:03PM EDT | 785.00 | 31.30 | 25.35 | 28.25 | +9.05 | +40.67% | 30 | 148 | 31.06% |
| COST240607C00790000 | 2024-05-16 3:15PM EDT | 790.00 | 24.80 | 22.70 | 24.95 | +4.95 | +24.94% | 39 | 91 | 30.16% |
| COST240607C00795000 | 2024-05-16 3:11PM EDT | 795.00 | 22.60 | 20.10 | 20.85 | +5.18 | +29.74% | 59 | 72 | 28.04% |
| COST240607C00800000 | 2024-05-16 3:50PM EDT | 800.00 | 19.40 | 17.85 | 18.45 | +3.89 | +25.08% | 137 | 508 | 27.87% |
| COST240607C00805000 | 2024-05-16 3:40PM EDT | 805.00 | 16.50 | 15.35 | 16.25 | +2.99 | +22.13% | 78 | 31 | 27.73% |
| COST240607C00810000 | 2024-05-16 3:59PM EDT | 810.00 | 13.88 | 13.55 | 14.20 | +1.68 | +13.77% | 28 | 23 | 27.54% |
| COST240607C00815000 | 2024-05-16 3:48PM EDT | 815.00 | 12.80 | 11.80 | 12.40 | +2.63 | +25.86% | 12 | 20 | 27.46% |
| COST240607C00820000 | 2024-05-16 11:32AM EDT | 820.00 | 12.14 | 10.20 | 12.30 | +3.14 | +34.89% | 20 | 75 | 29.55% |
| COST240607C00825000 | 2024-05-16 3:03PM EDT | 825.00 | 10.80 | 8.80 | 9.35 | +3.28 | +43.62% | 10 | 106 | 27.36% |
| COST240607C00830000 | 2024-05-16 3:26PM EDT | 830.00 | 8.60 | 7.50 | 8.10 | +2.06 | +31.50% | 14 | 31 | 27.38% |
| COST240607C00835000 | 2024-05-16 3:26PM EDT | 835.00 | 7.38 | 5.00 | 7.00 | +1.78 | +31.79% | 25 | 36 | 27.43% |
| COST240607C00840000 | 2024-05-16 10:11AM EDT | 840.00 | 7.74 | 4.10 | 6.05 | +2.69 | +53.27% | 18 | 11 | 27.52% |
| COST240607C00850000 | 2024-05-16 3:02PM EDT | 850.00 | 5.05 | 4.05 | 4.50 | +1.65 | +48.53% | 8 | 61 | 27.74% |
| COST240607C00860000 | 2024-05-16 3:54PM EDT | 860.00 | 3.48 | 2.96 | 3.40 | +0.98 | +39.20% | 179 | 348 | 28.18% |
| COST240607C00870000 | 2024-05-16 11:01AM EDT | 870.00 | 2.50 | 1.99 | 2.69 | +0.85 | +51.52% | 33 | 17 | 29.00% |
| COST240607C00880000 | 2024-05-16 1:22PM EDT | 880.00 | 2.39 | 1.43 | 2.09 | +1.15 | +92.74% | 25 | 22 | 29.65% |
| COST240607C00890000 | 2024-05-16 11:40AM EDT | 890.00 | 1.80 | 1.03 | 1.81 | +0.56 | +45.16% | 1 | 1 | 31.00% |
| COST240607C00900000 | 2024-05-16 3:13PM EDT | 900.00 | 1.05 | 0.92 | 1.20 | +0.42 | +66.67% | 32 | 104 | 30.57% |
| COST240607C00920000 | 2024-05-16 2:54PM EDT | 920.00 | 0.68 | 0.54 | 0.79 | +0.29 | +74.36% | 14 | 0 | 32.20% |
| COST240607C00940000 | 2024-05-15 11:42AM EDT | 940.00 | 0.28 | 0.07 | 0.56 | 0.00 | - | 2 | 2 | 34.06% |
| COST240607C00950000 | 2024-05-16 10:50AM EDT | 950.00 | 0.54 | 0.25 | 0.47 | +0.29 | +116.00% | 21 | 2 | 34.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00530000 | 2024-04-29 9:43AM EDT | 530.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 60.64% |
| COST240607P00550000 | 2024-05-03 9:46AM EDT | 550.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 77.08% |
| COST240607P00570000 | 2024-04-30 9:40AM EDT | 570.00 | 0.49 | 0.00 | 2.53 | 0.00 | - | - | 4 | 70.58% |
| COST240607P00600000 | 2024-05-08 12:01PM EDT | 600.00 | 0.30 | 0.02 | 0.31 | 0.00 | - | - | 2 | 49.51% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 610.00 | 0.35 | 0.11 | 0.20 | 0.00 | - | 1 | 3 | 44.39% |
| COST240607P00620000 | 2024-05-14 10:26AM EDT | 620.00 | 0.42 | 0.04 | 3.50 | 0.00 | - | 1 | 12 | 58.46% |
| COST240607P00625000 | 2024-05-13 2:08PM EDT | 625.00 | 0.25 | 0.05 | 3.90 | 0.00 | - | 2 | 51 | 58.12% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 630.00 | 0.54 | 0.01 | 2.64 | 0.00 | - | 4 | 3 | 52.36% |
| COST240607P00635000 | 2024-05-08 1:39PM EDT | 635.00 | 0.59 | 0.07 | 4.45 | 0.00 | - | 1 | 2 | 56.45% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 640.00 | 1.13 | 0.16 | 0.35 | 0.00 | - | 1 | 2 | 39.89% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 645.00 | 0.45 | 0.19 | 0.36 | 0.00 | - | 2 | 12 | 38.77% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 650.00 | 0.50 | 0.22 | 0.39 | 0.00 | - | 1 | 13 | 37.92% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 655.00 | 0.58 | 0.25 | 0.42 | 0.00 | - | 2 | 5 | 37.04% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 660.00 | 3.30 | 0.05 | 0.46 | 0.00 | - | - | 3 | 36.26% |
| COST240607P00665000 | 2024-05-16 1:31PM EDT | 665.00 | 0.37 | 0.33 | 0.50 | -0.35 | -48.61% | 8 | 22 | 35.43% |
| COST240607P00670000 | 2024-05-14 10:33AM EDT | 670.00 | 0.80 | 0.38 | 0.56 | 0.00 | - | 4 | 81 | 34.74% |
| COST240607P00675000 | 2024-05-16 9:58AM EDT | 675.00 | 0.67 | 0.44 | 0.61 | -0.08 | -10.67% | 15 | 37 | 33.89% |
| COST240607P00680000 | 2024-05-16 3:15PM EDT | 680.00 | 0.57 | 0.50 | 0.99 | -0.22 | -27.85% | 5 | 25 | 35.45% |
| COST240607P00685000 | 2024-05-13 9:35AM EDT | 685.00 | 1.02 | 0.60 | 1.08 | 0.00 | - | 15 | 42 | 34.62% |
| COST240607P00690000 | 2024-05-16 10:45AM EDT | 690.00 | 0.79 | 0.67 | 0.92 | -0.25 | -24.04% | 2 | 42 | 32.20% |
| COST240607P00695000 | 2024-05-16 3:26PM EDT | 695.00 | 0.85 | 0.78 | 1.04 | -0.27 | -24.11% | 17 | 17 | 31.54% |
| COST240607P00700000 | 2024-05-16 3:26PM EDT | 700.00 | 1.05 | 0.93 | 1.16 | -0.30 | -22.22% | 50 | 130 | 30.80% |
| COST240607P00705000 | 2024-05-16 10:51AM EDT | 705.00 | 1.10 | 1.06 | 1.34 | -1.20 | -52.17% | 21 | 77 | 30.27% |
| COST240607P00710000 | 2024-05-16 3:15PM EDT | 710.00 | 1.29 | 1.25 | 1.53 | -0.48 | -27.12% | 12 | 34 | 29.66% |
| COST240607P00715000 | 2024-05-16 11:18AM EDT | 715.00 | 1.52 | 1.49 | 1.81 | -0.72 | -32.14% | 9 | 36 | 29.29% |
| COST240607P00720000 | 2024-05-16 10:59AM EDT | 720.00 | 1.74 | 1.75 | 2.08 | -0.71 | -28.98% | 2 | 31 | 28.72% |
| COST240607P00725000 | 2024-05-16 2:24PM EDT | 725.00 | 2.07 | 2.07 | 2.43 | -0.73 | -26.07% | 16 | 42 | 28.27% |
| COST240607P00730000 | 2024-05-16 2:22PM EDT | 730.00 | 2.46 | 2.47 | 3.00 | -0.79 | -24.31% | 33 | 108 | 28.28% |
| COST240607P00735000 | 2024-05-15 12:17PM EDT | 735.00 | 3.50 | 2.93 | 3.35 | -0.45 | -11.39% | 1 | 32 | 27.48% |
| COST240607P00740000 | 2024-05-16 1:43PM EDT | 740.00 | 3.22 | 3.30 | 4.05 | -1.23 | -27.64% | 11 | 48 | 27.39% |
| COST240607P00745000 | 2024-05-16 10:57AM EDT | 745.00 | 4.00 | 2.93 | 4.60 | -1.25 | -23.81% | 8 | 100 | 26.75% |
| COST240607P00750000 | 2024-05-16 1:45PM EDT | 750.00 | 4.40 | 4.60 | 5.40 | -1.85 | -29.60% | 32 | 121 | 26.44% |
| COST240607P00755000 | 2024-05-16 2:14PM EDT | 755.00 | 5.38 | 4.25 | 6.50 | -1.74 | -24.44% | 33 | 89 | 26.45% |
| COST240607P00760000 | 2024-05-16 3:28PM EDT | 760.00 | 6.60 | 5.35 | 7.60 | -2.00 | -23.26% | 53 | 71 | 26.20% |
| COST240607P00765000 | 2024-05-16 3:53PM EDT | 765.00 | 8.00 | 8.20 | 8.90 | -1.50 | -15.79% | 13 | 32 | 26.04% |
| COST240607P00770000 | 2024-05-16 2:52PM EDT | 770.00 | 8.55 | 8.15 | 10.30 | -2.55 | -22.97% | 28 | 58 | 25.78% |
| COST240607P00775000 | 2024-05-16 3:31PM EDT | 775.00 | 11.05 | 11.20 | 12.00 | -2.05 | -15.65% | 31 | 47 | 25.71% |
| COST240607P00780000 | 2024-05-16 3:31PM EDT | 780.00 | 12.80 | 9.15 | 13.65 | -2.80 | -17.95% | 41 | 45 | 25.31% |
| COST240607P00785000 | 2024-05-16 1:18PM EDT | 785.00 | 12.48 | 15.00 | 15.80 | -5.24 | -29.57% | 10 | 18 | 25.33% |
| COST240607P00790000 | 2024-05-16 3:59PM EDT | 790.00 | 17.30 | 15.40 | 17.95 | -2.35 | -11.96% | 12 | 17 | 25.09% |
| COST240607P00795000 | 2024-05-16 3:59PM EDT | 795.00 | 19.70 | 19.60 | 20.45 | -7.85 | -28.49% | 9 | 6 | 25.04% |
| COST240607P00800000 | 2024-05-16 12:56PM EDT | 800.00 | 19.45 | 22.10 | 23.05 | -9.10 | -31.87% | 18 | 1 | 24.86% |
| COST240607P00815000 | 2024-05-16 2:51PM EDT | 815.00 | 28.84 | 31.20 | 32.50 | -5.79 | -16.72% | 5 | 2 | 24.92% |
© 2024 Yahoo. All rights reserved.