Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00585000 | 2024-04-16 12:10PM EDT | 585.00 | 135.42 | 158.25 | 164.65 | 0.00 | - | - | 1 | 62.52% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 600.00 | 116.00 | 143.00 | 149.65 | 0.00 | - | 1 | 3 | 56.52% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 625.00 | 98.99 | 118.50 | 124.85 | 0.00 | - | - | 1 | 60.35% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 640.00 | 70.27 | 102.80 | 110.15 | 0.00 | - | 1 | 1 | 55.11% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 645.00 | 81.00 | 98.65 | 104.95 | 0.00 | - | - | 68 | 52.53% |
| COST240524C00650000 | 2024-05-02 3:48PM EDT | 650.00 | 85.80 | 93.70 | 100.05 | 0.00 | - | 20 | 62 | 50.77% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 655.00 | 77.90 | 89.00 | 95.10 | 0.00 | - | 1 | 1 | 48.86% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 665.00 | 62.94 | 78.50 | 85.25 | 0.00 | - | - | 3 | 45.15% |
| COST240524C00670000 | 2024-04-24 3:26PM EDT | 670.00 | 59.75 | 74.00 | 80.35 | 0.00 | - | 4 | 9 | 43.32% |
| COST240524C00675000 | 2024-04-24 3:23PM EDT | 675.00 | 53.74 | 69.10 | 75.45 | 0.00 | - | - | 3 | 41.48% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 680.00 | 47.40 | 64.35 | 70.80 | 0.00 | - | 2 | 4 | 40.16% |
| COST240524C00685000 | 2024-04-30 12:51PM EDT | 685.00 | 41.75 | 60.00 | 65.90 | 0.00 | - | 1 | 82 | 38.25% |
| COST240524C00690000 | 2024-05-03 1:53PM EDT | 690.00 | 54.75 | 55.15 | 61.15 | +13.39 | +32.37% | 1 | 29 | 36.61% |
| COST240524C00695000 | 2024-05-03 11:46AM EDT | 695.00 | 49.60 | 50.45 | 56.45 | +12.48 | +33.62% | 1 | 11 | 35.02% |
| COST240524C00700000 | 2024-05-03 9:34AM EDT | 700.00 | 40.17 | 45.15 | 51.75 | +5.12 | +14.61% | 2 | 12 | 33.36% |
| COST240524C00705000 | 2024-05-03 1:28PM EDT | 705.00 | 41.69 | 42.20 | 44.40 | +14.42 | +52.88% | 3 | 5 | 26.67% |
| COST240524C00710000 | 2024-05-03 3:05PM EDT | 710.00 | 39.40 | 37.75 | 40.70 | +11.85 | +43.01% | 12 | 43 | 26.92% |
| COST240524C00715000 | 2024-05-03 1:57PM EDT | 715.00 | 32.42 | 33.55 | 37.45 | +8.12 | +33.42% | 3 | 16 | 27.61% |
| COST240524C00720000 | 2024-05-03 3:33PM EDT | 720.00 | 31.21 | 29.50 | 33.20 | +9.36 | +42.84% | 9 | 36 | 26.36% |
| COST240524C00725000 | 2024-05-03 3:33PM EDT | 725.00 | 27.28 | 25.35 | 30.65 | +7.63 | +38.83% | 13 | 101 | 27.50% |
| COST240524C00730000 | 2024-05-03 3:59PM EDT | 730.00 | 22.95 | 20.95 | 23.80 | +7.05 | +44.34% | 63 | 398 | 22.02% |
| COST240524C00735000 | 2024-05-03 3:34PM EDT | 735.00 | 19.75 | 19.10 | 20.35 | +5.50 | +38.60% | 42 | 111 | 21.39% |
| COST240524C00740000 | 2024-05-03 3:54PM EDT | 740.00 | 16.50 | 16.00 | 17.30 | +5.02 | +43.73% | 155 | 918 | 21.01% |
| COST240524C00745000 | 2024-05-03 3:56PM EDT | 745.00 | 13.70 | 13.25 | 15.65 | +3.87 | +39.37% | 101 | 199 | 22.21% |
| COST240524C00750000 | 2024-05-03 3:58PM EDT | 750.00 | 11.40 | 10.85 | 13.20 | +3.74 | +48.83% | 128 | 816 | 21.96% |
| COST240524C00755000 | 2024-05-03 3:59PM EDT | 755.00 | 9.10 | 8.75 | 9.90 | +2.75 | +43.31% | 49 | 71 | 20.15% |
| COST240524C00760000 | 2024-05-03 3:55PM EDT | 760.00 | 7.68 | 6.95 | 8.05 | +2.73 | +55.15% | 54 | 71 | 19.99% |
| COST240524C00765000 | 2024-05-03 3:51PM EDT | 765.00 | 6.40 | 5.45 | 6.55 | +2.65 | +70.67% | 27 | 91 | 19.98% |
| COST240524C00770000 | 2024-05-03 3:53PM EDT | 770.00 | 5.50 | 4.25 | 5.15 | +2.56 | +87.07% | 75 | 380 | 19.76% |
| COST240524C00775000 | 2024-05-03 3:16PM EDT | 775.00 | 3.92 | 3.25 | 4.15 | +1.60 | +68.97% | 23 | 70 | 19.87% |
| COST240524C00780000 | 2024-05-03 3:54PM EDT | 780.00 | 3.00 | 2.52 | 3.25 | +1.35 | +81.82% | 70 | 36 | 19.83% |
| COST240524C00785000 | 2024-05-03 3:59PM EDT | 785.00 | 2.16 | 1.93 | 2.30 | +1.15 | +113.86% | 6 | 80 | 19.25% |
| COST240524C00790000 | 2024-05-03 3:41PM EDT | 790.00 | 1.76 | 1.46 | 1.81 | +0.64 | +57.14% | 23 | 42 | 19.43% |
| COST240524C00795000 | 2024-05-03 3:45PM EDT | 795.00 | 1.32 | 1.10 | 1.43 | +0.73 | +123.73% | 24 | 4 | 19.65% |
| COST240524C00800000 | 2024-05-03 3:39PM EDT | 800.00 | 1.02 | 0.84 | 1.15 | +0.29 | +39.73% | 28 | 75 | 19.96% |
| COST240524C00805000 | 2024-05-03 3:09PM EDT | 805.00 | 0.81 | 0.65 | 0.92 | -0.53 | -39.55% | 1 | 1 | 20.25% |
| COST240524C00810000 | 2024-05-03 3:45PM EDT | 810.00 | 0.64 | 0.48 | 0.77 | +0.06 | +10.34% | 21 | 4 | 20.72% |
| COST240524C00815000 | 2024-05-01 10:45AM EDT | 815.00 | 0.37 | 0.42 | 0.65 | 0.00 | - | 8 | 11 | 21.20% |
| COST240524C00820000 | 2024-04-22 12:45PM EDT | 820.00 | 0.36 | 0.30 | 0.55 | 0.00 | - | - | 10 | 21.68% |
| COST240524C00850000 | 2024-04-29 10:38AM EDT | 850.00 | 0.10 | 0.08 | 0.27 | 0.00 | - | 1 | 2 | 25.17% |
| COST240524C00880000 | 2024-04-16 1:08PM EDT | 880.00 | 0.24 | 0.02 | 0.43 | 0.00 | - | - | 1 | 32.72% |
| COST240524C00910000 | 2024-04-16 1:08PM EDT | 910.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 46.73% |
| COST240524C00960000 | 2024-04-11 9:30AM EDT | 960.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 1 | 47.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00590000 | 2024-04-23 11:25AM EDT | 590.00 | 0.21 | 0.04 | 3.95 | 0.00 | - | 2 | 9 | 57.68% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 595.00 | 0.22 | 0.05 | 3.95 | 0.00 | - | 2 | 3 | 55.98% |
| COST240524P00600000 | 2024-05-02 12:12PM EDT | 600.00 | 0.21 | 0.05 | 0.18 | 0.00 | - | 9 | 87 | 36.96% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 605.00 | 0.65 | 0.06 | 1.50 | 0.00 | - | - | 2 | 49.59% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 610.00 | 0.32 | 0.06 | 1.50 | 0.00 | - | 28 | 18 | 47.95% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 615.00 | 0.31 | 0.07 | 0.34 | 0.00 | - | 12 | 13 | 36.11% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 620.00 | 0.38 | 0.13 | 4.00 | 0.00 | - | 12 | 32 | 55.92% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 625.00 | 0.41 | 0.08 | 4.00 | 0.00 | - | 1 | 6 | 54.03% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 630.00 | 0.44 | 0.08 | 0.32 | 0.00 | - | 1 | 24 | 31.81% |
| COST240524P00635000 | 2024-05-02 12:12PM EDT | 635.00 | 0.43 | 0.10 | 0.29 | 0.00 | - | 3 | 34 | 30.08% |
| COST240524P00640000 | 2024-05-03 11:05AM EDT | 640.00 | 0.27 | 0.13 | 0.32 | -0.20 | -42.55% | 2 | 69 | 29.18% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 645.00 | 0.42 | 0.16 | 0.35 | -0.16 | -27.59% | 1 | 60 | 28.25% |
| COST240524P00650000 | 2024-05-03 12:00PM EDT | 650.00 | 0.33 | 0.19 | 0.39 | -0.47 | -58.75% | 2 | 80 | 27.39% |
| COST240524P00655000 | 2024-05-03 12:43PM EDT | 655.00 | 0.54 | 0.23 | 0.46 | -0.48 | -47.06% | 1 | 52 | 26.76% |
| COST240524P00660000 | 2024-05-03 2:59PM EDT | 660.00 | 0.41 | 0.36 | 0.52 | -0.31 | -43.06% | 43 | 129 | 25.93% |
| COST240524P00665000 | 2024-05-03 11:42AM EDT | 665.00 | 0.57 | 0.34 | 0.59 | -0.30 | -34.48% | 15 | 56 | 25.11% |
| COST240524P00670000 | 2024-05-03 3:54PM EDT | 670.00 | 0.48 | 0.41 | 0.68 | -0.45 | -48.39% | 37 | 168 | 24.34% |
| COST240524P00675000 | 2024-05-03 3:20PM EDT | 675.00 | 0.56 | 0.51 | 0.76 | -0.70 | -55.56% | 68 | 581 | 23.40% |
| COST240524P00680000 | 2024-05-03 3:58PM EDT | 680.00 | 0.77 | 0.63 | 0.92 | -0.90 | -53.89% | 131 | 656 | 22.83% |
| COST240524P00685000 | 2024-05-03 2:31PM EDT | 685.00 | 0.86 | 0.80 | 1.04 | -0.84 | -49.41% | 15 | 75 | 21.90% |
| COST240524P00690000 | 2024-05-03 3:08PM EDT | 690.00 | 1.04 | 1.02 | 1.30 | -1.20 | -53.57% | 63 | 92 | 21.45% |
| COST240524P00695000 | 2024-05-03 3:43PM EDT | 695.00 | 1.29 | 1.28 | 1.59 | -1.39 | -51.87% | 40 | 88 | 20.90% |
| COST240524P00700000 | 2024-05-03 3:48PM EDT | 700.00 | 1.63 | 1.41 | 1.92 | -1.90 | -53.82% | 79 | 201 | 20.26% |
| COST240524P00705000 | 2024-05-03 3:38PM EDT | 705.00 | 2.14 | 2.02 | 2.42 | -2.47 | -53.58% | 227 | 56 | 19.87% |
| COST240524P00710000 | 2024-05-03 3:29PM EDT | 710.00 | 2.55 | 2.58 | 3.05 | -3.11 | -54.95% | 50 | 74 | 19.52% |
| COST240524P00715000 | 2024-05-03 3:55PM EDT | 715.00 | 3.36 | 3.00 | 3.75 | -3.14 | -48.31% | 271 | 101 | 19.01% |
| COST240524P00720000 | 2024-05-03 3:52PM EDT | 720.00 | 3.97 | 4.20 | 4.70 | -3.93 | -49.75% | 133 | 189 | 18.69% |
| COST240524P00725000 | 2024-05-03 3:48PM EDT | 725.00 | 5.08 | 5.00 | 5.85 | -4.03 | -44.24% | 69 | 59 | 18.36% |
| COST240524P00730000 | 2024-05-03 3:34PM EDT | 730.00 | 6.65 | 6.35 | 7.30 | -5.42 | -44.90% | 35 | 53 | 18.14% |
| COST240524P00735000 | 2024-05-03 3:54PM EDT | 735.00 | 7.50 | 8.00 | 9.00 | -6.33 | -45.77% | 97 | 23 | 17.91% |
| COST240524P00740000 | 2024-05-03 3:59PM EDT | 740.00 | 10.60 | 9.80 | 10.90 | -10.61 | -50.02% | 25 | 30 | 17.56% |
| COST240524P00750000 | 2024-05-03 3:50PM EDT | 750.00 | 14.40 | 14.65 | 15.90 | -31.11 | -68.36% | 5 | 4 | 17.25% |
| COST240524P00760000 | 2024-05-03 3:56PM EDT | 760.00 | 21.22 | 20.65 | 22.15 | -9.78 | -31.55% | 1 | 2 | 16.96% |
| COST240524P00775000 | 2024-04-15 12:42PM EDT | 775.00 | 50.00 | 30.30 | 34.05 | 0.00 | - | - | 1 | 17.47% |
| COST240524P00780000 | 2024-04-26 11:08AM EDT | 780.00 | 51.37 | 34.80 | 38.45 | 0.00 | - | 2 | 0 | 17.80% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 835.00 | 113.15 | 87.65 | 93.65 | 0.00 | - | - | 0 | 34.19% |
| COST240524P00900000 | 2024-04-26 11:08AM EDT | 900.00 | 171.17 | 152.60 | 158.85 | 0.00 | - | 2 | 0 | 50.60% |
© 2024 Yahoo. All rights reserved.