Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712C00410000 | 2024-06-17 9:50AM EDT | 410.00 | 451.04 | 451.00 | 455.50 | 0.00 | - | 1 | 0 | 201.56% |
| COST240712C00540000 | 2024-06-27 10:34AM EDT | 540.00 | 314.22 | 321.20 | 325.70 | 0.00 | - | - | 1 | 137.70% |
| COST240712C00570000 | 2024-06-27 10:34AM EDT | 570.00 | 284.24 | 291.25 | 295.75 | 0.00 | - | - | 0 | 124.56% |
| COST240712C00640000 | 2024-06-27 10:35AM EDT | 640.00 | 214.47 | 221.25 | 226.20 | 0.00 | - | - | 1 | 96.97% |
| COST240712C00690000 | 2024-06-21 10:23AM EDT | 690.00 | 171.25 | 171.30 | 176.25 | 0.00 | - | 5 | 0 | 76.22% |
| COST240712C00700000 | 2024-07-01 9:46AM EDT | 700.00 | 156.00 | 161.95 | 165.80 | 0.00 | - | 5 | 0 | 73.14% |
| COST240712C00715000 | 2024-06-27 10:34AM EDT | 715.00 | 140.10 | 147.00 | 151.30 | 0.00 | - | - | 0 | 69.48% |
| COST240712C00730000 | 2024-07-03 12:41PM EDT | 730.00 | 132.70 | 132.05 | 136.05 | +12.12 | +10.05% | 1 | 3 | 62.24% |
| COST240712C00740000 | 2024-07-02 2:41PM EDT | 740.00 | 121.03 | 122.10 | 125.95 | 0.00 | - | 1 | 0 | 57.84% |
| COST240712C00745000 | 2024-06-20 10:41AM EDT | 745.00 | 127.30 | 117.15 | 121.10 | 0.00 | - | - | 0 | 56.54% |
| COST240712C00750000 | 2024-07-02 10:44AM EDT | 750.00 | 100.60 | 112.15 | 116.15 | 0.00 | - | 1 | 0 | 54.64% |
| COST240712C00755000 | 2024-06-12 1:57PM EDT | 755.00 | 98.53 | 107.15 | 111.15 | 0.00 | - | - | 0 | 52.53% |
| COST240712C00760000 | 2024-07-03 11:46AM EDT | 760.00 | 99.64 | 102.20 | 106.35 | +8.00 | +8.73% | 1 | 0 | 51.29% |
| COST240712C00770000 | 2024-06-07 1:52PM EDT | 770.00 | 83.17 | 92.30 | 96.25 | 0.00 | - | 2 | 2 | 57.21% |
| COST240712C00775000 | 2024-06-14 1:13PM EDT | 775.00 | 82.75 | 87.30 | 91.60 | 0.00 | - | 1 | 0 | 56.24% |
| COST240712C00780000 | 2024-06-26 11:32AM EDT | 780.00 | 79.45 | 82.35 | 86.65 | 0.00 | - | 10 | 11 | 53.96% |
| COST240712C00785000 | 2024-07-03 12:48PM EDT | 785.00 | 78.67 | 77.40 | 81.10 | +10.55 | +15.49% | 9 | 3 | 49.30% |
| COST240712C00790000 | 2024-07-01 2:58PM EDT | 790.00 | 58.13 | 72.45 | 76.45 | 0.00 | - | 10 | 32 | 48.22% |
| COST240712C00795000 | 2024-07-01 2:58PM EDT | 795.00 | 53.29 | 67.50 | 71.50 | 0.00 | - | 10 | 0 | 45.92% |
| COST240712C00800000 | 2024-07-02 3:52PM EDT | 800.00 | 60.00 | 61.95 | 65.95 | 0.00 | - | 5 | 0 | 41.41% |
| COST240712C00805000 | 2024-06-28 12:44PM EDT | 805.00 | 49.90 | 57.15 | 61.00 | 0.00 | - | 50 | 53 | 39.14% |
| COST240712C00810000 | 2024-07-03 11:39AM EDT | 810.00 | 49.00 | 52.75 | 56.05 | +12.50 | +34.25% | 5 | 15 | 36.83% |
| COST240712C00815000 | 2024-07-03 10:54AM EDT | 815.00 | 43.97 | 47.95 | 51.95 | -4.68 | -9.62% | 5 | 0 | 37.18% |
| COST240712C00820000 | 2024-07-03 12:35PM EDT | 820.00 | 43.06 | 42.50 | 47.15 | +6.87 | +18.98% | 3 | 0 | 35.11% |
| COST240712C00825000 | 2024-07-03 10:10AM EDT | 825.00 | 36.12 | 38.30 | 41.05 | -1.68 | -4.44% | 2 | 0 | 29.20% |
| COST240712C00830000 | 2024-07-03 10:50AM EDT | 830.00 | 30.00 | 33.50 | 36.70 | +1.23 | +4.28% | 1 | 0 | 28.41% |
| COST240712C00835000 | 2024-07-02 2:41PM EDT | 835.00 | 28.20 | 28.60 | 31.30 | 0.00 | - | 26 | 36 | 24.58% |
| COST240712C00837500 | 2024-07-02 12:35PM EDT | 837.50 | 21.25 | 26.50 | 30.85 | 0.00 | - | 2 | 0 | 28.24% |
| COST240712C00840000 | 2024-07-03 10:17AM EDT | 840.00 | 22.05 | 24.40 | 26.85 | -1.66 | -7.00% | 3 | 0 | 23.16% |
| COST240712C00845000 | 2024-07-03 12:51PM EDT | 845.00 | 22.00 | 19.75 | 22.80 | +2.50 | +12.82% | 44 | 105 | 22.34% |
| COST240712C00847500 | 2024-07-03 12:48PM EDT | 847.50 | 19.50 | 17.85 | 20.45 | +3.76 | +23.89% | 8 | 61 | 21.07% |
| COST240712C00850000 | 2024-07-03 12:50PM EDT | 850.00 | 17.80 | 17.15 | 18.45 | +1.84 | +11.53% | 50 | 160 | 20.46% |
| COST240712C00852500 | 2024-07-03 12:54PM EDT | 852.50 | 15.65 | 15.15 | 16.55 | +3.10 | +24.70% | 26 | 58 | 19.94% |
| COST240712C00855000 | 2024-07-03 12:48PM EDT | 855.00 | 14.00 | 13.70 | 14.80 | +1.55 | +12.45% | 29 | 129 | 19.57% |
| COST240712C00857500 | 2024-07-03 12:23PM EDT | 857.50 | 12.25 | 12.00 | 13.10 | +0.64 | +5.51% | 32 | 43 | 19.14% |
| COST240712C00860000 | 2024-07-03 12:57PM EDT | 860.00 | 11.25 | 10.50 | 11.10 | +2.03 | +22.02% | 171 | 749 | 18.00% |
| COST240712C00862500 | 2024-07-03 12:52PM EDT | 862.50 | 9.90 | 9.15 | 9.95 | +1.70 | +20.73% | 65 | 0 | 18.26% |
| COST240712C00865000 | 2024-07-03 12:58PM EDT | 865.00 | 8.60 | 7.90 | 8.50 | +1.80 | +26.47% | 679 | 0 | 17.79% |
| COST240712C00867500 | 2024-07-03 12:53PM EDT | 867.50 | 7.15 | 6.60 | 7.30 | +0.80 | +12.60% | 15 | 35 | 17.58% |
| COST240712C00870000 | 2024-07-03 12:59PM EDT | 870.00 | 5.89 | 5.65 | 6.20 | +0.39 | +7.09% | 158 | 367 | 17.35% |
| COST240712C00872500 | 2024-07-03 12:59PM EDT | 872.50 | 4.94 | 4.65 | 5.25 | +0.84 | +20.49% | 13 | 0 | 17.22% |
| COST240712C00875000 | 2024-07-03 12:55PM EDT | 875.00 | 4.45 | 4.00 | 4.45 | +0.65 | +17.11% | 36 | 208 | 17.19% |
| COST240712C00880000 | 2024-07-03 12:57PM EDT | 880.00 | 3.10 | 2.75 | 3.25 | +0.35 | +12.73% | 189 | 0 | 17.42% |
| COST240712C00885000 | 2024-07-03 12:46PM EDT | 885.00 | 2.28 | 1.84 | 2.24 | +0.50 | +28.09% | 45 | 0 | 17.38% |
| COST240712C00890000 | 2024-07-03 12:46PM EDT | 890.00 | 1.30 | 0.89 | 1.49 | +0.19 | +17.12% | 47 | 0 | 17.32% |
| COST240712C00895000 | 2024-07-03 12:36PM EDT | 895.00 | 0.83 | 0.76 | 1.04 | +0.03 | +3.75% | 26 | 93 | 17.63% |
| COST240712C00900000 | 2024-07-03 12:23PM EDT | 900.00 | 0.55 | 0.42 | 0.69 | 0.00 | - | 68 | 0 | 17.76% |
| COST240712C00905000 | 2024-07-03 10:29AM EDT | 905.00 | 0.34 | 0.14 | 0.50 | -0.08 | -19.05% | 3 | 0 | 18.29% |
| COST240712C00910000 | 2024-07-02 11:47AM EDT | 910.00 | 0.27 | 0.08 | 0.51 | 0.00 | - | 2 | 29 | 20.02% |
| COST240712C00915000 | 2024-07-02 10:38AM EDT | 915.00 | 0.20 | 0.07 | 0.46 | 0.00 | - | 4 | 14 | 21.24% |
| COST240712C00920000 | 2024-07-02 11:44AM EDT | 920.00 | 0.17 | 0.04 | 0.20 | +0.03 | +21.43% | 1 | 0 | 19.87% |
| COST240712C00925000 | 2024-07-03 12:59PM EDT | 925.00 | 0.09 | 0.04 | 0.44 | -0.05 | -35.71% | 8 | 1 | 24.17% |
| COST240712C00930000 | 2024-07-03 9:31AM EDT | 930.00 | 0.50 | 0.03 | 0.24 | +0.34 | +212.50% | 1 | 68 | 23.29% |
| COST240712C00935000 | 2024-06-28 11:40AM EDT | 935.00 | 0.24 | 0.03 | 0.17 | 0.00 | - | 4 | 8 | 23.49% |
| COST240712C00940000 | 2024-06-28 10:22AM EDT | 940.00 | 0.25 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 23.15% |
| COST240712C00950000 | 2024-07-02 2:41PM EDT | 950.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 25.64% |
| COST240712C00960000 | 2024-07-01 10:17AM EDT | 960.00 | 0.35 | 0.01 | 0.40 | 0.00 | - | 1 | 5 | 33.86% |
| COST240712C00970000 | 2024-07-02 12:11PM EDT | 970.00 | 0.75 | 0.01 | 0.07 | 0.00 | - | 2 | 0 | 29.20% |
| COST240712C00980000 | 2024-07-02 11:16AM EDT | 980.00 | 0.05 | 0.01 | 1.70 | 0.00 | - | 1 | 155 | 50.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240712P00580000 | 2024-07-01 1:26PM EDT | 580.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 10 | 20 | 127.59% |
| COST240712P00620000 | 2024-07-01 11:58AM EDT | 620.00 | 0.38 | 0.00 | 0.32 | +0.26 | +216.67% | 1 | 0 | 82.42% |
| COST240712P00660000 | 2024-07-01 11:40AM EDT | 660.00 | 0.03 | 0.00 | 3.75 | 0.00 | - | 1 | 0 | 97.56% |
| COST240712P00670000 | 2024-07-02 11:57AM EDT | 670.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 59.57% |
| COST240712P00675000 | 2024-07-02 2:08PM EDT | 675.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 25 | 16 | 58.01% |
| COST240712P00695000 | 2024-07-02 2:05PM EDT | 695.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 20 | 11 | 55.96% |
| COST240712P00700000 | 2024-07-03 9:44AM EDT | 700.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 0 | 51.66% |
| COST240712P00710000 | 2024-07-02 11:57AM EDT | 710.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 51.76% |
| COST240712P00720000 | 2024-07-02 11:59AM EDT | 720.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 29 | 0 | 44.24% |
| COST240712P00725000 | 2024-07-02 11:24AM EDT | 725.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 53 | 0 | 42.77% |
| COST240712P00730000 | 2024-07-01 3:40PM EDT | 730.00 | 0.07 | 0.05 | 0.38 | 0.00 | - | 2 | 0 | 50.10% |
| COST240712P00735000 | 2024-06-10 1:21PM EDT | 735.00 | 0.67 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 43.65% |
| COST240712P00740000 | 2024-06-28 10:06AM EDT | 740.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 8 | 0 | 44.78% |
| COST240712P00745000 | 2024-07-01 1:56PM EDT | 745.00 | 0.05 | 0.01 | 2.59 | 0.00 | - | 1 | 11 | 55.24% |
| COST240712P00750000 | 2024-07-01 2:14PM EDT | 750.00 | 1.42 | 0.01 | 1.41 | +1.36 | +2,266.67% | 2 | 30 | 54.04% |
| COST240712P00755000 | 2024-07-01 3:49PM EDT | 755.00 | 0.16 | 0.01 | 2.59 | 0.00 | - | 6 | 0 | 51.10% |
| COST240712P00760000 | 2024-07-02 12:16PM EDT | 760.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 7 | 68 | 36.04% |
| COST240712P00765000 | 2024-06-26 1:15PM EDT | 765.00 | 0.23 | 0.01 | 0.18 | 0.00 | - | 5 | 22 | 33.94% |
| COST240712P00770000 | 2024-07-02 2:57PM EDT | 770.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 18 | 30 | 34.55% |
| COST240712P00775000 | 2024-07-01 12:03PM EDT | 775.00 | 0.25 | 0.00 | 0.62 | 0.00 | - | 12 | 0 | 37.16% |
| COST240712P00780000 | 2024-07-02 12:47PM EDT | 780.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 18 | 51 | 28.86% |
| COST240712P00785000 | 2024-07-03 12:17PM EDT | 785.00 | 0.11 | 0.01 | 0.61 | -0.12 | -52.17% | 21 | 65 | 33.33% |
| COST240712P00790000 | 2024-07-02 12:13PM EDT | 790.00 | 0.22 | 0.01 | 0.21 | 0.00 | - | 57 | 0 | 26.44% |
| COST240712P00795000 | 2024-07-03 11:54AM EDT | 795.00 | 0.20 | 0.06 | 0.23 | -0.07 | -25.93% | 56 | 90 | 25.15% |
| COST240712P00800000 | 2024-07-03 12:44PM EDT | 800.00 | 0.20 | 0.14 | 0.30 | -0.08 | -28.57% | 88 | 2,864 | 24.49% |
| COST240712P00805000 | 2024-07-03 12:46PM EDT | 805.00 | 0.25 | 0.11 | 0.26 | -0.09 | -26.47% | 47 | 0 | 22.24% |
| COST240712P00810000 | 2024-07-03 12:37PM EDT | 810.00 | 0.34 | 0.20 | 0.32 | -0.11 | -24.44% | 44 | 239 | 21.27% |
| COST240712P00815000 | 2024-07-03 12:59PM EDT | 815.00 | 0.34 | 0.30 | 0.39 | -0.26 | -43.33% | 74 | 0 | 20.22% |
| COST240712P00820000 | 2024-07-03 12:58PM EDT | 820.00 | 0.50 | 0.42 | 0.50 | -0.31 | -38.27% | 185 | 0 | 19.32% |
| COST240712P00825000 | 2024-07-03 12:57PM EDT | 825.00 | 0.65 | 0.59 | 0.75 | -0.22 | -25.29% | 118 | 0 | 19.03% |
| COST240712P00830000 | 2024-07-03 12:48PM EDT | 830.00 | 0.98 | 0.86 | 1.03 | -0.25 | -20.33% | 194 | 325 | 18.40% |
| COST240712P00835000 | 2024-07-03 12:59PM EDT | 835.00 | 1.31 | 1.22 | 1.51 | -0.39 | -22.94% | 56 | 0 | 18.10% |
| COST240712P00837500 | 2024-07-03 12:59PM EDT | 837.50 | 1.56 | 1.47 | 1.74 | -0.58 | -27.10% | 33 | 81 | 17.71% |
| COST240712P00840000 | 2024-07-03 12:58PM EDT | 840.00 | 1.90 | 1.72 | 2.05 | -1.15 | -37.70% | 79 | 439 | 17.44% |
| COST240712P00842500 | 2024-07-03 12:54PM EDT | 842.50 | 2.38 | 2.06 | 2.44 | -1.17 | -32.96% | 34 | 0 | 17.26% |
| COST240712P00845000 | 2024-07-03 12:59PM EDT | 845.00 | 2.62 | 2.53 | 2.86 | -0.80 | -23.39% | 85 | 0 | 16.99% |
| COST240712P00847500 | 2024-07-03 12:56PM EDT | 847.50 | 3.10 | 2.97 | 3.40 | -1.82 | -36.99% | 30 | 81 | 16.85% |
| COST240712P00850000 | 2024-07-03 12:57PM EDT | 850.00 | 3.75 | 3.50 | 4.15 | -1.00 | -21.05% | 90 | 189 | 16.99% |
| COST240712P00852500 | 2024-07-03 12:46PM EDT | 852.50 | 4.60 | 4.15 | 4.80 | -1.80 | -28.13% | 2 | 17 | 16.72% |
| COST240712P00855000 | 2024-07-03 12:56PM EDT | 855.00 | 5.20 | 5.00 | 5.50 | -1.40 | -21.21% | 122 | 137 | 16.37% |
| COST240712P00857500 | 2024-07-03 11:05AM EDT | 857.50 | 8.75 | 5.85 | 6.40 | +0.05 | +0.57% | 35 | 0 | 16.22% |
| COST240712P00860000 | 2024-07-03 12:51PM EDT | 860.00 | 7.18 | 6.95 | 7.35 | -1.42 | -16.51% | 125 | 0 | 15.97% |
| COST240712P00862500 | 2024-07-03 12:43PM EDT | 862.50 | 8.53 | 8.05 | 8.45 | -1.79 | -17.34% | 11 | 3 | 15.79% |
| COST240712P00865000 | 2024-07-03 12:49PM EDT | 865.00 | 9.55 | 9.20 | 9.85 | -4.95 | -34.14% | 3 | 0 | 15.95% |
| COST240712P00870000 | 2024-07-03 12:34PM EDT | 870.00 | 13.35 | 11.65 | 13.10 | -11.07 | -45.33% | 1 | 45 | 16.50% |
| COST240712P00875000 | 2024-07-03 10:36AM EDT | 875.00 | 19.09 | 14.90 | 16.40 | -0.72 | -3.63% | 3 | 0 | 16.36% |
| COST240712P00880000 | 2024-07-03 10:13AM EDT | 880.00 | 21.65 | 18.50 | 20.30 | -2.40 | -9.98% | 1 | 0 | 16.72% |
© 2024 Yahoo. All rights reserved.