Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116C00265000 | 2024-04-04 9:48AM EDT | 265.00 | 465.00 | 494.00 | 503.00 | 0.00 | - | 1 | 37 | 0.00% |
| COST260116C00275000 | 2024-01-16 1:12AM EDT | 275.00 | 297.95 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00280000 | 2023-12-21 11:40AM EDT | 280.00 | 401.62 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| COST260116C00285000 | 2023-12-21 11:39AM EDT | 285.00 | 383.53 | 424.00 | 434.00 | 0.00 | - | - | 7 | 0.00% |
| COST260116C00290000 | 2023-10-20 1:58PM EDT | 290.00 | 297.95 | 309.35 | 317.00 | 0.00 | - | 1 | 44 | 0.00% |
| COST260116C00295000 | 2024-03-01 11:02AM EDT | 295.00 | 469.62 | 453.00 | 463.00 | 0.00 | - | 5 | 13 | 0.00% |
| COST260116C00300000 | 2023-12-21 11:39AM EDT | 300.00 | 383.53 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 0.00% |
| COST260116C00305000 | 2023-12-19 4:58PM EDT | 305.00 | 381.00 | 398.00 | 408.00 | 0.00 | - | - | 4 | 0.00% |
| COST260116C00310000 | 2023-12-06 4:03PM EDT | 310.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COST260116C00315000 | 2023-12-20 12:53PM EDT | 315.00 | 359.68 | 398.00 | 407.00 | 0.00 | - | - | 11 | 0.00% |
| COST260116C00320000 | 2023-12-19 4:58PM EDT | 320.00 | 381.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COST260116C00325000 | 2023-12-19 4:28PM EDT | 325.00 | 359.50 | 381.00 | 390.00 | 0.00 | - | - | 1 | 0.00% |
| COST260116C00330000 | 2023-12-20 12:53PM EDT | 330.00 | 359.68 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| COST260116C00335000 | 2023-12-15 11:11AM EDT | 335.00 | 327.30 | 366.00 | 376.00 | 0.00 | - | - | 31 | 0.00% |
| COST260116C00340000 | 2023-12-19 4:28PM EDT | 340.00 | 359.50 | 342.00 | 350.00 | 0.00 | - | - | 1 | 0.00% |
| COST260116C00345000 | 2024-03-14 12:23PM EDT | 345.00 | 415.05 | 408.00 | 417.00 | 0.00 | - | 10 | 13 | 0.00% |
| COST260116C00350000 | 2024-05-07 11:32AM EDT | 350.00 | 443.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00355000 | 2024-01-16 1:12AM EDT | 355.00 | 237.14 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00360000 | 2024-04-05 11:53AM EDT | 360.00 | 383.55 | 408.00 | 417.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00365000 | 2024-04-24 1:16PM EDT | 365.00 | 384.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00370000 | 2023-10-12 3:41PM EDT | 370.00 | 237.14 | 243.75 | 251.90 | 0.00 | - | - | 21 | 0.00% |
| COST260116C00375000 | 2024-01-16 1:12AM EDT | 375.00 | 212.25 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00380000 | 2024-01-09 4:47PM EDT | 380.00 | 316.49 | 370.00 | 380.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00385000 | 2024-04-29 1:51PM EDT | 385.00 | 369.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST260116C00390000 | 2024-03-12 11:23AM EDT | 390.00 | 375.42 | 364.00 | 372.75 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00395000 | 2023-12-29 11:44AM EDT | 395.00 | 297.00 | 326.00 | 335.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00400000 | 2024-05-20 12:36PM EDT | 400.00 | 428.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00405000 | 2024-03-07 12:38PM EDT | 405.00 | 405.71 | 337.05 | 346.00 | 0.00 | - | 5 | 2 | 0.00% |
| COST260116C00410000 | 2023-09-11 11:33AM EDT | 410.00 | 200.00 | 204.55 | 212.90 | 0.00 | - | - | 1 | 0.00% |
| COST260116C00415000 | 2024-04-03 12:10PM EDT | 415.00 | 320.65 | 356.00 | 364.90 | 0.00 | - | 1 | 22 | 0.00% |
| COST260116C00420000 | 2023-12-08 1:25PM EDT | 420.00 | 235.38 | 272.10 | 281.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST260116C00425000 | 2024-03-12 11:16AM EDT | 425.00 | 343.50 | 333.00 | 343.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116C00430000 | 2024-04-02 10:16AM EDT | 430.00 | 319.68 | 331.00 | 340.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00435000 | 2024-03-14 10:08AM EDT | 435.00 | 336.25 | 329.00 | 338.00 | 0.00 | - | 24 | 17 | 0.00% |
| COST260116C00440000 | 2024-04-15 11:28AM EDT | 440.00 | 331.51 | 378.10 | 388.00 | 0.00 | - | 5 | 3 | 49.41% |
| COST260116C00445000 | 2024-03-14 10:14AM EDT | 445.00 | 328.25 | 320.00 | 329.00 | 0.00 | - | 36 | 37 | 0.00% |
| COST260116C00450000 | 2024-04-03 12:29PM EDT | 450.00 | 290.59 | 326.00 | 335.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST260116C00455000 | 2024-01-16 1:12AM EDT | 455.00 | 167.57 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116C00460000 | 2024-04-15 11:28AM EDT | 460.00 | 314.48 | 362.00 | 371.00 | 0.00 | - | 5 | 3 | 48.09% |
| COST260116C00465000 | 2024-04-29 1:48PM EDT | 465.00 | 299.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00470000 | 2023-10-03 12:54PM EDT | 470.00 | 167.57 | 150.80 | 156.45 | 0.00 | - | 2 | 3 | 0.00% |
| COST260116C00475000 | 2024-05-01 2:38PM EDT | 475.00 | 297.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00480000 | 2024-04-09 1:31PM EDT | 480.00 | 278.07 | 337.00 | 345.00 | 0.00 | - | 1 | 2 | 42.40% |
| COST260116C00485000 | 2024-03-07 12:30PM EDT | 485.00 | 337.50 | 269.00 | 277.90 | 0.00 | - | 1 | 35 | 0.00% |
| COST260116C00490000 | 2024-03-15 10:35AM EDT | 490.00 | 286.11 | 282.20 | 291.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00495000 | 2024-03-08 11:07AM EDT | 495.00 | 293.00 | 261.00 | 270.00 | 0.00 | - | 10 | 17 | 0.00% |
| COST260116C00500000 | 2024-05-16 3:57PM EDT | 500.00 | 338.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 505.00 | 266.50 | 323.15 | 331.95 | 0.00 | - | 1 | 11 | 44.64% |
| COST260116C00510000 | 2023-12-14 11:25AM EDT | 510.00 | 183.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| COST260116C00515000 | 2024-03-26 11:22AM EDT | 515.00 | 266.86 | 249.20 | 257.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 520.00 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 0.00% |
| COST260116C00525000 | 2024-05-06 10:36AM EDT | 525.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00530000 | 2023-12-19 12:44PM EDT | 530.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST260116C00535000 | 2024-05-15 11:17AM EDT | 535.00 | 303.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 540.00 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 0.00% |
| COST260116C00545000 | 2024-05-15 11:17AM EDT | 545.00 | 294.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00550000 | 2023-12-22 1:15PM EDT | 550.00 | 185.66 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST260116C00555000 | 2024-04-19 2:27PM EDT | 555.00 | 213.44 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| COST260116C00560000 | 2024-05-10 10:14AM EDT | 560.00 | 279.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 565.00 | 205.91 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 570.00 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| COST260116C00575000 | 2024-05-02 2:46PM EDT | 575.00 | 221.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116C00580000 | 2024-05-20 1:03PM EDT | 580.00 | 273.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00585000 | 2024-05-13 1:28PM EDT | 585.00 | 253.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 590.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST260116C00595000 | 2024-05-06 1:23PM EDT | 595.00 | 222.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00600000 | 2024-05-17 3:50PM EDT | 600.00 | 259.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00605000 | 2024-05-15 10:52AM EDT | 605.00 | 246.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 610.00 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COST260116C00615000 | 2024-05-17 2:48PM EDT | 615.00 | 245.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 620.00 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 9.38% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 625.00 | 177.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 630.00 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COST260116C00635000 | 2024-05-20 1:27PM EDT | 635.00 | 229.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00640000 | 2024-05-16 3:59PM EDT | 640.00 | 225.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 645.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 650.00 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 655.00 | 207.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST260116C00660000 | 2024-05-16 9:45AM EDT | 660.00 | 209.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00665000 | 2024-05-17 11:01AM EDT | 665.00 | 206.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 670.00 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 675.00 | 195.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00680000 | 2024-05-16 9:45AM EDT | 680.00 | 195.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST260116C00685000 | 2024-05-15 1:04PM EDT | 685.00 | 187.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 690.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST260116C00695000 | 2024-05-20 1:53PM EDT | 695.00 | 186.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST260116C00700000 | 2024-05-16 11:22AM EDT | 700.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST260116C00705000 | 2024-05-16 11:24AM EDT | 705.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 710.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
| COST260116C00715000 | 2024-05-13 2:06PM EDT | 715.00 | 155.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116C00720000 | 2024-05-16 3:31PM EDT | 720.00 | 171.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00725000 | 2024-05-17 11:58AM EDT | 725.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 730.00 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| COST260116C00735000 | 2024-05-10 1:32PM EDT | 735.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST260116C00740000 | 2024-05-16 3:59PM EDT | 740.00 | 157.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST260116C00745000 | 2024-05-13 11:00AM EDT | 745.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 750.00 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| COST260116C00755000 | 2024-05-20 2:09PM EDT | 755.00 | 147.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00760000 | 2024-05-20 10:59AM EDT | 760.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116C00765000 | 2024-05-14 10:11AM EDT | 765.00 | 132.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 770.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| COST260116C00775000 | 2024-05-20 12:34PM EDT | 775.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00780000 | 2024-05-16 3:59PM EDT | 780.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116C00785000 | 2024-05-16 10:26AM EDT | 785.00 | 136.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 790.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COST260116C00795000 | 2024-05-17 12:32PM EDT | 795.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| COST260116C00800000 | 2024-05-17 2:52PM EDT | 800.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST260116C00805000 | 2024-05-17 9:39AM EDT | 805.00 | 119.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 810.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.39% |
| COST260116C00815000 | 2024-05-16 12:31PM EDT | 815.00 | 119.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST260116C00820000 | 2024-05-17 9:45AM EDT | 820.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| COST260116C00825000 | 2024-05-16 3:39PM EDT | 825.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116C00835000 | 2024-05-20 12:11PM EDT | 835.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116C00840000 | 2024-05-17 11:01AM EDT | 840.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116C00845000 | 2024-05-07 1:02PM EDT | 845.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 850.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.78% |
| COST260116C00855000 | 2024-05-15 12:26PM EDT | 855.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST260116C00860000 | 2024-05-20 10:33AM EDT | 860.00 | 97.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST260116C00865000 | 2024-03-20 9:31AM EDT | 865.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 1.56% |
| COST260116C00870000 | 2023-12-19 10:36AM EDT | 870.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST260116C00875000 | 2024-05-16 3:39PM EDT | 875.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00880000 | 2024-05-16 1:04PM EDT | 880.00 | 89.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00885000 | 2024-05-17 2:41PM EDT | 885.00 | 83.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00890000 | 2023-12-22 11:51AM EDT | 890.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| COST260116C00895000 | 2024-05-09 2:20PM EDT | 895.00 | 71.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST260116C00900000 | 2024-05-20 11:08AM EDT | 900.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST260116C00905000 | 2024-05-13 10:29AM EDT | 905.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00915000 | 2024-03-26 3:43PM EDT | 915.00 | 41.95 | 37.15 | 41.05 | 0.00 | - | 2 | 4 | 20.37% |
| COST260116C00920000 | 2024-05-14 11:26AM EDT | 920.00 | 62.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST260116C00925000 | 2024-05-14 1:21PM EDT | 925.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116C00930000 | 2023-12-19 4:20PM EDT | 930.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COST260116C00940000 | 2024-05-17 10:00AM EDT | 940.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116C00945000 | 2024-04-29 11:03AM EDT | 945.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116C00960000 | 2024-05-20 12:00PM EDT | 960.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COST260116C00965000 | 2024-05-13 3:03PM EDT | 965.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST260116C00980000 | 2024-04-11 2:08PM EDT | 980.00 | 27.50 | 46.65 | 51.45 | 0.00 | - | 1 | 3 | 27.22% |
| COST260116C00985000 | 2024-05-15 3:05PM EDT | 985.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST260116C01000000 | 2024-05-20 2:05PM EDT | 1,000.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST260116C01005000 | 2024-05-15 3:05PM EDT | 1,005.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST260116C01020000 | 2024-05-20 10:43AM EDT | 1,020.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST260116C01040000 | 2024-05-20 3:13PM EDT | 1,040.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST260116C01060000 | 2024-05-17 3:46PM EDT | 1,060.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116C01080000 | 2024-05-20 3:34PM EDT | 1,080.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST260116C01100000 | 2024-05-10 2:17PM EDT | 1,100.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST260116C01120000 | 2024-05-15 1:29PM EDT | 1,120.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116C01140000 | 2024-05-16 1:59PM EDT | 1,140.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST260116C01160000 | 2024-05-20 10:07AM EDT | 1,160.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116P00265000 | 2024-05-17 12:45PM EDT | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST260116P00275000 | 2024-05-17 3:08PM EDT | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST260116P00280000 | 2023-12-22 2:33PM EDT | 280.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| COST260116P00285000 | 2024-05-17 3:10PM EDT | 285.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST260116P00290000 | 2023-12-06 10:35AM EDT | 290.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| COST260116P00295000 | 2024-03-12 9:30AM EDT | 295.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| COST260116P00300000 | 2023-12-13 2:22PM EDT | 300.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| COST260116P00305000 | 2024-04-24 1:58PM EDT | 305.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST260116P00310000 | 2023-12-15 3:25PM EDT | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 12.50% |
| COST260116P00315000 | 2024-04-26 3:50PM EDT | 315.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST260116P00320000 | 2023-11-24 11:02AM EDT | 320.00 | 4.25 | 0.00 | 9.60 | 0.00 | - | 6 | 11 | 48.12% |
| COST260116P00325000 | 2024-05-07 9:42AM EDT | 325.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COST260116P00330000 | 2024-04-25 3:51PM EDT | 330.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST260116P00335000 | 2024-04-25 3:52PM EDT | 335.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST260116P00340000 | 2024-04-25 3:52PM EDT | 340.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST260116P00345000 | 2024-04-25 3:55PM EDT | 345.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST260116P00350000 | 2024-04-25 3:56PM EDT | 350.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST260116P00355000 | 2024-05-06 11:43AM EDT | 355.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST260116P00360000 | 2023-11-24 11:05AM EDT | 360.00 | 7.55 | 0.01 | 10.00 | 0.00 | - | 2 | 14 | 43.02% |
| COST260116P00365000 | 2024-01-16 1:12AM EDT | 365.00 | 8.80 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00370000 | 2023-12-08 10:49AM EDT | 370.00 | 6.50 | 1.00 | 10.00 | 0.00 | - | 2 | 26 | 41.73% |
| COST260116P00375000 | 2023-12-26 3:17PM EDT | 375.00 | 6.32 | 4.85 | 10.00 | 0.00 | - | - | 5 | 41.10% |
| COST260116P00380000 | 2024-01-23 11:18AM EDT | 380.00 | 5.23 | 2.25 | 7.50 | 0.00 | - | 1 | 1 | 37.82% |
| COST260116P00385000 | 2024-04-01 9:30AM EDT | 385.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| COST260116P00390000 | 2024-03-08 10:45AM EDT | 390.00 | 2.91 | 2.83 | 6.90 | 0.00 | - | 10 | 10 | 35.98% |
| COST260116P00395000 | 2024-04-15 3:39PM EDT | 395.00 | 4.80 | 1.52 | 6.70 | 0.00 | - | 1 | 18 | 35.19% |
| COST260116P00400000 | 2024-05-20 1:28PM EDT | 400.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST260116P00405000 | 2024-04-15 3:38PM EDT | 405.00 | 5.30 | 1.67 | 6.00 | 0.00 | - | 1 | 24 | 33.29% |
| COST260116P00410000 | 2024-03-04 3:31PM EDT | 410.00 | 5.51 | 4.00 | 7.45 | 0.00 | - | 1 | 3 | 34.38% |
| COST260116P00415000 | 2024-04-15 9:49AM EDT | 415.00 | 5.85 | 2.94 | 6.75 | 0.00 | - | 1 | 6 | 33.09% |
| COST260116P00420000 | 2023-12-13 4:20PM EDT | 420.00 | 9.50 | 4.55 | 12.30 | 0.00 | - | 1 | 25 | 37.72% |
| COST260116P00425000 | 2024-05-20 1:22PM EDT | 425.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST260116P00430000 | 2024-02-14 4:50PM EDT | 430.00 | 7.80 | 3.65 | 9.20 | 0.00 | - | 1 | 1 | 33.93% |
| COST260116P00435000 | 2024-05-20 10:48AM EDT | 435.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00440000 | 2024-04-19 12:40PM EDT | 440.00 | 7.90 | 2.37 | 9.55 | 0.00 | - | 1 | 13 | 33.17% |
| COST260116P00445000 | 2024-03-07 11:00AM EDT | 445.00 | 7.60 | 7.15 | 9.20 | 0.00 | - | 1 | 16 | 32.34% |
| COST260116P00450000 | 2024-05-14 2:46PM EDT | 450.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00455000 | 2024-03-07 12:11PM EDT | 455.00 | 8.00 | 7.85 | 13.00 | 0.00 | - | 2 | 15 | 34.30% |
| COST260116P00460000 | 2024-05-13 1:38PM EDT | 460.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST260116P00465000 | 2024-04-10 3:55PM EDT | 465.00 | 7.80 | 5.00 | 9.85 | 0.00 | - | 10 | 37 | 30.83% |
| COST260116P00470000 | 2024-05-17 9:59AM EDT | 470.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00475000 | 2024-05-17 9:59AM EDT | 475.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00480000 | 2024-05-20 9:30AM EDT | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00485000 | 2024-05-10 2:01PM EDT | 485.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00490000 | 2024-05-10 9:59AM EDT | 490.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00495000 | 2024-03-13 3:55PM EDT | 495.00 | 10.50 | 10.10 | 10.75 | 0.00 | - | 2 | 10 | 28.52% |
| COST260116P00500000 | 2024-05-20 3:38PM EDT | 500.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST260116P00505000 | 2024-05-15 10:12AM EDT | 505.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| COST260116P00510000 | 2023-12-26 2:41PM EDT | 510.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| COST260116P00515000 | 2024-04-30 12:37PM EDT | 515.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00520000 | 2024-05-16 3:47PM EDT | 520.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST260116P00525000 | 2024-05-14 2:52PM EDT | 525.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COST260116P00530000 | 2023-12-20 2:06PM EDT | 530.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| COST260116P00535000 | 2024-04-24 10:49AM EDT | 535.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00540000 | 2024-05-20 10:15AM EDT | 540.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST260116P00545000 | 2024-05-15 11:18AM EDT | 545.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 550.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
| COST260116P00555000 | 2024-05-20 10:56AM EDT | 555.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST260116P00560000 | 2024-05-16 2:45PM EDT | 560.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST260116P00565000 | 2024-05-10 10:07AM EDT | 565.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 570.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| COST260116P00575000 | 2024-05-20 1:22PM EDT | 575.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST260116P00580000 | 2024-05-17 9:38AM EDT | 580.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST260116P00585000 | 2024-04-29 12:09PM EDT | 585.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 590.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| COST260116P00595000 | 2024-05-16 3:49PM EDT | 595.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00600000 | 2024-05-16 3:47PM EDT | 600.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST260116P00605000 | 2024-05-20 1:34PM EDT | 605.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 610.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| COST260116P00615000 | 2024-05-16 1:07PM EDT | 615.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST260116P00620000 | 2024-05-17 10:53AM EDT | 620.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00625000 | 2024-05-17 12:43PM EDT | 625.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 630.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| COST260116P00635000 | 2024-05-16 2:12PM EDT | 635.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00640000 | 2024-05-16 12:34PM EDT | 640.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST260116P00645000 | 2024-05-17 12:55PM EDT | 645.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 650.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| COST260116P00655000 | 2024-05-20 11:40AM EDT | 655.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST260116P00660000 | 2024-05-15 12:08PM EDT | 660.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00665000 | 2024-05-20 1:21PM EDT | 665.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 670.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| COST260116P00675000 | 2024-05-14 1:34PM EDT | 675.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00680000 | 2024-05-20 2:22PM EDT | 680.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST260116P00685000 | 2024-05-20 11:30AM EDT | 685.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 690.00 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST260116P00695000 | 2024-05-20 3:20PM EDT | 695.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COST260116P00700000 | 2024-05-20 9:30AM EDT | 700.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST260116P00705000 | 2024-05-20 3:20PM EDT | 705.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 710.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| COST260116P00715000 | 2024-05-15 3:43PM EDT | 715.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00720000 | 2024-05-15 2:46PM EDT | 720.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00725000 | 2024-05-20 12:53PM EDT | 725.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 735.00 | 72.18 | 46.45 | 51.50 | 0.00 | - | 25 | 49 | 19.70% |
| COST260116P00740000 | 2024-05-15 2:46PM EDT | 740.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116P00745000 | 2024-05-20 11:31AM EDT | 745.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 750.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| COST260116P00755000 | 2024-05-16 10:10AM EDT | 755.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| COST260116P00760000 | 2024-05-13 11:49AM EDT | 760.00 | 63.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| COST260116P00765000 | 2024-05-15 12:04PM EDT | 765.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 770.00 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COST260116P00775000 | 2024-05-15 10:24AM EDT | 775.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST260116P00780000 | 2024-05-14 12:58PM EDT | 780.00 | 73.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COST260116P00785000 | 2024-05-16 9:44AM EDT | 785.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST260116P00795000 | 2024-05-17 1:53PM EDT | 795.00 | 72.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116P00800000 | 2024-05-20 12:21PM EDT | 800.00 | 74.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00805000 | 2024-05-14 12:06PM EDT | 805.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 810.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COST260116P00820000 | 2024-05-14 12:06PM EDT | 820.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST260116P00825000 | 2024-05-14 12:06PM EDT | 825.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 835.00 | 100.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 855.00 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 26.22% |
| COST260116P00860000 | 2024-05-20 3:27PM EDT | 860.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST260116P00865000 | 2024-03-11 9:44AM EDT | 865.00 | 155.63 | 149.00 | 165.00 | 0.00 | - | 2 | 0 | 29.73% |
| COST260116P00880000 | 2024-05-13 1:29PM EDT | 880.00 | 125.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST260116P00885000 | 2024-05-13 1:29PM EDT | 885.00 | 128.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST260116P00900000 | 2024-05-13 1:32PM EDT | 900.00 | 139.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116P01000000 | 2024-03-08 2:36PM EDT | 1,000.00 | 274.00 | 281.00 | 291.00 | 0.00 | - | 1 | 0 | 36.90% |
© 2024 Yahoo. All rights reserved.