UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.99 -2.94 (-3.59%) GOLD FUTURES
2,321.80 +18.90 (+0.82%) DOW
38,244.48 +428.56 (+1.13%) Bitcoin GBP
46,708.46 -1,302.94 (-2.71%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM 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 | 311.10 | 317.95 | 0.00 | - | - | 1 | 0.00% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 540.00 | 167.09 | 180.55 | 187.95 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00570000 | 2024-04-12 10:41AM EDT | 570.00 | 159.80 | 151.20 | 158.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 625.00 | 96.32 | 96.45 | 102.90 | 0.00 | - | 9 | 2 | 0.00% |
| COST240503C00630000 | 2024-04-24 11:08AM EDT | 630.00 | 90.98 | 91.30 | 98.00 | 0.00 | - | 20 | 6 | 0.00% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 635.00 | 71.73 | 86.30 | 92.90 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 640.00 | 79.93 | 81.40 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 645.00 | 79.44 | 76.15 | 83.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 66.40 | 73.20 | 0.00 | - | 5 | 5 | 0.00% |
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 660.00 | 70.02 | 61.25 | 68.35 | 0.00 | - | 30 | 1 | 0.00% |
| COST240503C00670000 | 2024-04-24 11:52AM EDT | 670.00 | 54.74 | 51.10 | 58.45 | +2.25 | +4.48% | 4 | 34 | 0.00% |
| COST240503C00680000 | 2024-04-30 12:51PM EDT | 680.00 | 41.02 | 41.30 | 48.45 | 0.00 | - | 21 | 17 | 0.00% |
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 685.00 | 23.12 | 36.90 | 43.50 | 0.00 | - | 5 | 5 | 26.56% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 690.00 | 33.08 | 31.25 | 39.25 | 0.00 | - | 1 | 3 | 40.23% |
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 695.00 | 32.70 | 26.45 | 34.50 | 0.00 | - | 1 | 9 | 38.57% |
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 700.00 | 21.49 | 22.05 | 28.35 | 0.00 | - | 6 | 67 | 0.00% |
| COST240503C00705000 | 2024-05-01 1:07PM EDT | 705.00 | 19.06 | 16.95 | 23.45 | -0.57 | -2.90% | 4 | 78 | 0.00% |
| COST240503C00707500 | 2024-05-01 11:21AM EDT | 707.50 | 14.72 | 17.30 | 19.15 | -0.18 | -1.21% | 2 | 45 | 0.00% |
| COST240503C00710000 | 2024-05-01 12:30PM EDT | 710.00 | 15.90 | 16.20 | 17.25 | +1.75 | +12.37% | 6 | 218 | 0.00% |
| COST240503C00712500 | 2024-05-01 12:30PM EDT | 712.50 | 13.55 | 13.85 | 15.00 | +0.70 | +5.45% | 39 | 90 | 0.00% |
| COST240503C00715000 | 2024-05-01 2:25PM EDT | 715.00 | 12.10 | 12.00 | 12.80 | +1.24 | +11.42% | 100 | 182 | 0.00% |
| COST240503C00717500 | 2024-05-01 12:13PM EDT | 717.50 | 9.55 | 10.20 | 10.85 | -0.05 | -0.52% | 71 | 151 | 0.00% |
| COST240503C00720000 | 2024-05-01 2:27PM EDT | 720.00 | 8.75 | 8.45 | 8.90 | +1.13 | +14.83% | 223 | 387 | 11.01% |
| COST240503C00722500 | 2024-05-01 2:26PM EDT | 722.50 | 7.00 | 6.70 | 7.25 | +0.31 | +4.63% | 174 | 195 | 13.26% |
| COST240503C00725000 | 2024-05-01 2:30PM EDT | 725.00 | 5.30 | 5.45 | 5.85 | +0.30 | +5.83% | 266 | 854 | 14.72% |
| COST240503C00727500 | 2024-05-01 2:26PM EDT | 727.50 | 4.18 | 4.25 | 4.60 | +0.48 | +12.97% | 89 | 216 | 15.56% |
| COST240503C00730000 | 2024-05-01 2:30PM EDT | 730.00 | 3.30 | 3.20 | 3.50 | +0.25 | +8.77% | 608 | 1,426 | 16.00% |
| COST240503C00732500 | 2024-05-01 2:26PM EDT | 732.50 | 2.39 | 2.37 | 2.63 | +0.19 | +8.64% | 244 | 587 | 16.47% |
| COST240503C00735000 | 2024-05-01 2:18PM EDT | 735.00 | 1.65 | 1.69 | 1.89 | +0.06 | +3.77% | 179 | 392 | 16.65% |
| COST240503C00737500 | 2024-05-01 1:54PM EDT | 737.50 | 1.17 | 1.18 | 1.29 | -0.18 | -13.33% | 102 | 213 | 16.64% |
| COST240503C00740000 | 2024-05-01 2:26PM EDT | 740.00 | 0.82 | 0.84 | 0.96 | -0.10 | -10.87% | 128 | 589 | 17.32% |
| COST240503C00742500 | 2024-05-01 1:05PM EDT | 742.50 | 0.48 | 0.57 | 0.67 | -0.15 | -23.81% | 52 | 182 | 17.64% |
| COST240503C00745000 | 2024-05-01 2:12PM EDT | 745.00 | 0.34 | 0.38 | 0.47 | -0.13 | -27.66% | 68 | 813 | 18.04% |
| COST240503C00747500 | 2024-05-01 2:18PM EDT | 747.50 | 0.30 | 0.26 | 0.33 | -0.02 | -6.25% | 51 | 106 | 18.46% |
| COST240503C00750000 | 2024-05-01 1:48PM EDT | 750.00 | 0.18 | 0.12 | 0.23 | -0.02 | -10.00% | 77 | 669 | 18.87% |
| COST240503C00752500 | 2024-05-01 1:37PM EDT | 752.50 | 0.15 | 0.10 | 0.22 | -0.01 | -6.25% | 24 | 1,162 | 20.41% |
| COST240503C00755000 | 2024-05-01 1:09PM EDT | 755.00 | 0.11 | 0.06 | 0.18 | +0.01 | +10.00% | 28 | 1,123 | 21.34% |
| COST240503C00760000 | 2024-05-01 1:37PM EDT | 760.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 67 | 420 | 22.36% |
| COST240503C00765000 | 2024-04-30 3:00PM EDT | 765.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 7 | 229 | 26.27% |
| COST240503C00770000 | 2024-05-01 2:17PM EDT | 770.00 | 0.05 | 0.01 | 1.08 | -0.03 | -37.50% | 7 | 66 | 43.60% |
| COST240503C00775000 | 2024-05-01 1:37PM EDT | 775.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 16 | 146 | 29.98% |
| COST240503C00780000 | 2024-05-01 9:52AM EDT | 780.00 | 0.58 | 0.01 | 0.21 | +0.42 | +262.50% | 1 | 101 | 37.45% |
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 785.00 | 0.06 | 0.01 | 0.12 | +0.04 | +200.00% | 1 | 104 | 37.21% |
| COST240503C00790000 | 2024-05-01 1:05PM EDT | 790.00 | 0.09 | 0.01 | 0.16 | +0.04 | +80.00% | 1 | 59 | 41.55% |
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 795.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 11 | 116 | 46.09% |
| COST240503C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 43 | 40.63% |
| COST240503C00805000 | 2024-05-01 11:02AM EDT | 805.00 | 0.01 | 0.01 | 4.30 | -0.49 | -98.00% | 2 | 3 | 80.15% |
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 810.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 22 | 63 | 53.91% |
| COST240503C00815000 | 2024-04-05 11:44AM EDT | 815.00 | 0.39 | 0.01 | 0.37 | 0.00 | - | 1 | 2 | 56.15% |
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 825.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | 1 | 21 | 94.38% |
| COST240503C00830000 | 2024-04-29 3:46PM EDT | 830.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 53.32% |
| COST240503C00835000 | 2024-04-30 3:47PM EDT | 835.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 8 | 50.78% |
| COST240503C00840000 | 2024-05-01 11:01AM EDT | 840.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 96 | 52.34% |
| COST240503C00850000 | 2024-05-01 10:54AM EDT | 850.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 127 | 57.81% |
| COST240503C00860000 | 2024-04-30 9:50AM EDT | 860.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 121 | 72.85% |
| COST240503C00900000 | 2024-04-12 10:10AM EDT | 900.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 20 | 141.50% |
| COST240503C00910000 | 2024-04-12 11:45AM EDT | 910.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 11 | 11 | 147.24% |
| COST240503C00960000 | 2024-04-04 9:51AM EDT | 960.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 146.14% |
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 | 203.13% |
| COST240503P00420000 | 2024-04-12 1:41PM EDT | 420.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 331.01% |
| COST240503P00490000 | 2024-04-03 12:52PM EDT | 490.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 249.32% |
| COST240503P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 162.74% |
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 580.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 79.69% |
| COST240503P00590000 | 2024-04-22 1:42PM EDT | 590.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 9 | 14 | 143.73% |
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 595.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 11 | 96.29% |
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 600.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 76 | 137.94% |
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 605.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 59 | 60 | 76.17% |
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 610.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 30 | 50 | 84.57% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 615.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 77.93% |
| COST240503P00620000 | 2024-04-26 3:11PM EDT | 620.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 2 | 27 | 69.92% |
| COST240503P00625000 | 2024-04-30 10:43AM EDT | 625.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 28 | 64.65% |
| COST240503P00630000 | 2024-04-30 3:45PM EDT | 630.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 44 | 61.52% |
| COST240503P00635000 | 2024-05-01 9:54AM EDT | 635.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 1 | 40 | 62.31% |
| COST240503P00640000 | 2024-04-30 9:55AM EDT | 640.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 20 | 78 | 61.52% |
| COST240503P00645000 | 2024-05-01 9:48AM EDT | 645.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 1 | 85 | 52.54% |
| COST240503P00650000 | 2024-05-01 9:43AM EDT | 650.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 164 | 50.00% |
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 655.00 | 0.10 | 0.02 | 2.10 | 0.00 | - | 1 | 53 | 73.19% |
| COST240503P00660000 | 2024-05-01 12:46PM EDT | 660.00 | 0.04 | 0.01 | 0.97 | -0.04 | -50.00% | 5 | 257 | 59.38% |
| COST240503P00665000 | 2024-05-01 12:58PM EDT | 665.00 | 0.05 | 0.01 | 4.35 | -0.01 | -16.67% | 11 | 154 | 76.97% |
| COST240503P00670000 | 2024-05-01 12:16PM EDT | 670.00 | 0.10 | 0.04 | 0.10 | +0.05 | +100.00% | 4 | 201 | 40.53% |
| COST240503P00675000 | 2024-05-01 1:29PM EDT | 675.00 | 0.05 | 0.02 | 0.21 | -0.03 | -37.50% | 16 | 214 | 41.55% |
| COST240503P00680000 | 2024-05-01 1:38PM EDT | 680.00 | 0.06 | 0.04 | 1.00 | -0.05 | -45.45% | 18 | 243 | 51.27% |
| COST240503P00685000 | 2024-05-01 1:29PM EDT | 685.00 | 0.09 | 0.04 | 0.12 | -0.02 | -18.18% | 23 | 487 | 31.84% |
| COST240503P00690000 | 2024-05-01 2:25PM EDT | 690.00 | 0.09 | 0.06 | 0.13 | -0.13 | -59.09% | 46 | 403 | 28.91% |
| COST240503P00695000 | 2024-05-01 2:30PM EDT | 695.00 | 0.12 | 0.09 | 0.17 | -0.20 | -62.50% | 98 | 501 | 26.71% |
| COST240503P00700000 | 2024-05-01 2:30PM EDT | 700.00 | 0.22 | 0.16 | 0.26 | -0.23 | -51.11% | 409 | 1,826 | 25.07% |
| COST240503P00705000 | 2024-05-01 2:30PM EDT | 705.00 | 0.39 | 0.32 | 0.43 | -0.49 | -55.68% | 174 | 617 | 23.73% |
| COST240503P00707500 | 2024-05-01 2:16PM EDT | 707.50 | 0.59 | 0.46 | 0.58 | -0.48 | -44.86% | 27 | 186 | 23.32% |
| COST240503P00710000 | 2024-05-01 2:30PM EDT | 710.00 | 0.76 | 0.67 | 0.84 | -0.60 | -44.12% | 285 | 482 | 23.41% |
| COST240503P00712500 | 2024-05-01 2:22PM EDT | 712.50 | 1.10 | 0.97 | 1.14 | -0.85 | -43.59% | 65 | 160 | 23.22% |
| COST240503P00715000 | 2024-05-01 2:29PM EDT | 715.00 | 1.47 | 1.36 | 1.58 | -0.93 | -39.08% | 341 | 372 | 23.32% |
| COST240503P00717500 | 2024-05-01 2:29PM EDT | 717.50 | 2.02 | 1.82 | 2.16 | -1.18 | -36.88% | 132 | 327 | 23.52% |
| COST240503P00720000 | 2024-05-01 2:28PM EDT | 720.00 | 2.70 | 2.59 | 2.81 | -1.45 | -34.94% | 156 | 285 | 23.43% |
| COST240503P00722500 | 2024-05-01 2:26PM EDT | 722.50 | 3.85 | 3.50 | 3.85 | -1.60 | -29.36% | 125 | 208 | 24.38% |
| COST240503P00725000 | 2024-05-01 2:26PM EDT | 725.00 | 4.80 | 4.55 | 4.90 | -1.90 | -28.36% | 201 | 946 | 24.68% |
| COST240503P00727500 | 2024-05-01 2:26PM EDT | 727.50 | 6.05 | 5.70 | 6.20 | -2.55 | -29.65% | 54 | 135 | 25.35% |
| COST240503P00730000 | 2024-05-01 12:35PM EDT | 730.00 | 8.25 | 7.05 | 7.60 | -2.45 | -22.90% | 29 | 368 | 25.81% |
| COST240503P00732500 | 2024-04-30 2:34PM EDT | 732.50 | 12.65 | 8.50 | 9.25 | 0.00 | - | 2 | 45 | 26.70% |
| COST240503P00735000 | 2024-05-01 12:33PM EDT | 735.00 | 12.71 | 10.45 | 11.15 | -1.44 | -10.18% | 27 | 253 | 28.09% |
| COST240503P00737500 | 2024-04-30 11:09AM EDT | 737.50 | 18.05 | 12.40 | 13.20 | 0.00 | - | 2 | 6 | 29.71% |
| COST240503P00740000 | 2024-05-01 11:53AM EDT | 740.00 | 17.87 | 14.15 | 15.80 | -5.18 | -22.47% | 3 | 63 | 33.40% |
| COST240503P00742500 | 2024-04-30 12:34PM EDT | 742.50 | 22.07 | 15.25 | 21.60 | 0.00 | - | 6 | 8 | 50.51% |
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 745.00 | 24.47 | 17.40 | 23.95 | 0.00 | - | 6 | 10 | 53.22% |
| COST240503P00750000 | 2024-05-01 10:07AM EDT | 750.00 | 32.00 | 22.35 | 28.50 | +5.88 | +22.51% | 1 | 14 | 57.61% |
| COST240503P00752500 | 2024-04-26 12:35PM EDT | 752.50 | 24.00 | 24.80 | 31.55 | 0.00 | - | 1 | 0 | 63.06% |
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 755.00 | 41.72 | 27.00 | 34.20 | 0.00 | - | 1 | 0 | 66.72% |
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 760.00 | 39.20 | 33.80 | 39.05 | 0.00 | - | 2 | 0 | 59.23% |
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 765.00 | 51.25 | 37.30 | 44.00 | 0.00 | - | 1 | 0 | 60.22% |
| COST240503P00800000 | 2024-04-25 9:30AM EDT | 800.00 | 73.41 | 73.35 | 79.00 | 0.00 | - | - | 0 | 95.15% |
© 2024 Yahoo. All rights reserved.