Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00370000 | 2024-05-02 2:54PM EDT | 370.00 | 373.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00400000 | 2024-03-11 9:30AM EDT | 400.00 | 329.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00500000 | 2024-04-24 11:48AM EDT | 500.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 540.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 560.00 | 180.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 580.00 | 143.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 600.00 | 145.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 610.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 620.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 625.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 630.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 635.00 | 112.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 640.00 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 34.12% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 645.00 | 104.84 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 650.00 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 24.24% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 660.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COST241018C00670000 | 2024-04-05 1:08PM EDT | 670.00 | 83.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00675000 | 2024-05-02 12:22PM EDT | 675.00 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00680000 | 2024-04-18 2:27PM EDT | 680.00 | 73.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 685.00 | 74.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 690.00 | 71.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 695.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00700000 | 2024-05-01 3:07PM EDT | 700.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 705.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00710000 | 2024-05-02 1:27PM EDT | 710.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| COST241018C00715000 | 2024-05-02 10:14AM EDT | 715.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST241018C00720000 | 2024-05-02 2:30PM EDT | 720.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| COST241018C00725000 | 2024-05-02 11:41AM EDT | 725.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| COST241018C00730000 | 2024-04-30 11:42AM EDT | 730.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018C00735000 | 2024-05-02 12:07PM EDT | 735.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| COST241018C00740000 | 2024-05-02 11:45AM EDT | 740.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COST241018C00745000 | 2024-05-02 3:12PM EDT | 745.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.78% |
| COST241018C00750000 | 2024-05-02 2:13PM EDT | 750.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| COST241018C00755000 | 2024-05-02 12:45PM EDT | 755.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.78% |
| COST241018C00760000 | 2024-05-02 12:45PM EDT | 760.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 1.56% |
| COST241018C00765000 | 2024-05-02 12:05PM EDT | 765.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST241018C00770000 | 2024-04-30 12:02PM EDT | 770.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST241018C00775000 | 2024-05-02 2:22PM EDT | 775.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 1.56% |
| COST241018C00780000 | 2024-05-02 2:19PM EDT | 780.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 1.56% |
| COST241018C00785000 | 2024-04-30 11:31AM EDT | 785.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST241018C00790000 | 2024-04-30 11:41AM EDT | 790.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241018C00795000 | 2024-04-29 11:34AM EDT | 795.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018C00800000 | 2024-05-01 10:39AM EDT | 800.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COST241018C00805000 | 2024-05-02 3:12PM EDT | 805.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| COST241018C00810000 | 2024-04-30 11:30AM EDT | 810.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241018C00815000 | 2024-04-26 1:40PM EDT | 815.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018C00820000 | 2024-05-02 10:17AM EDT | 820.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| COST241018C00840000 | 2024-05-02 2:59PM EDT | 840.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018C00860000 | 2024-05-02 3:36PM EDT | 860.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 48 | 59 | 6.25% |
| COST241018C00880000 | 2024-05-01 12:58PM EDT | 880.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| COST241018C00900000 | 2024-04-25 2:01PM EDT | 900.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| COST241018C00920000 | 2024-04-24 1:00PM EDT | 920.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COST241018C00940000 | 2024-05-02 1:26PM EDT | 940.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018C00960000 | 2024-04-26 11:33AM EDT | 960.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018C00980000 | 2024-04-19 9:49AM EDT | 980.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018C01000000 | 2024-04-30 3:14PM EDT | 1,000.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| COST241018C01020000 | 2024-04-22 1:35PM EDT | 1,020.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241018C01040000 | 2024-04-08 10:49AM EDT | 1,040.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| COST241018C01060000 | 2024-02-26 10:35AM EDT | 1,060.00 | 1.45 | 1.07 | 1.51 | 0.00 | - | 1 | 1 | 27.56% |
| COST241018C01080000 | 2024-03-13 1:33PM EDT | 1,080.00 | 1.90 | 0.60 | 1.08 | 0.00 | - | 1 | 4 | 27.25% |
| COST241018C01100000 | 2024-03-08 4:40PM EDT | 1,100.00 | 1.79 | 0.44 | 0.90 | 0.00 | - | 1 | 2 | 27.58% |
| COST241018C01120000 | 2024-04-23 2:43PM EDT | 1,120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241018C01140000 | 2024-04-18 3:56PM EDT | 1,140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241018C01160000 | 2024-04-16 9:53AM EDT | 1,160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00360000 | 2024-04-22 10:28AM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COST241018P00370000 | 2024-02-28 2:05PM EDT | 370.00 | 0.38 | 0.00 | 2.03 | 0.00 | - | - | 27 | 52.77% |
| COST241018P00380000 | 2024-02-28 1:35PM EDT | 380.00 | 0.52 | 0.00 | 2.10 | 0.00 | - | - | 9 | 51.22% |
| COST241018P00390000 | 2024-02-28 2:02PM EDT | 390.00 | 0.34 | 0.00 | 1.57 | 0.00 | - | - | 10 | 47.08% |
| COST241018P00400000 | 2024-04-30 3:48PM EDT | 400.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| COST241018P00410000 | 2024-04-30 3:44PM EDT | 410.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241018P00420000 | 2024-05-01 11:22AM EDT | 420.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241018P00430000 | 2024-04-30 3:45PM EDT | 430.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241018P00440000 | 2024-05-01 3:41PM EDT | 440.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST241018P00460000 | 2024-04-24 2:11PM EDT | 460.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST241018P00470000 | 2024-04-29 2:47PM EDT | 470.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| COST241018P00480000 | 2024-02-21 11:46AM EDT | 480.00 | 2.35 | 1.29 | 1.55 | 0.00 | - | - | 1 | 33.06% |
| COST241018P00490000 | 2024-04-19 2:29PM EDT | 490.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COST241018P00500000 | 2024-04-22 9:51AM EDT | 500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241018P00520000 | 2024-04-24 12:50PM EDT | 520.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 540.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 560.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00580000 | 2024-05-02 9:44AM EDT | 580.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241018P00600000 | 2024-05-02 2:53PM EDT | 600.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00610000 | 2024-05-02 2:46PM EDT | 610.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 615.00 | 8.50 | 6.95 | 7.50 | 0.00 | - | 1 | 4 | 23.55% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 620.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 625.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST241018P00630000 | 2024-05-02 9:53AM EDT | 630.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241018P00635000 | 2024-05-02 9:53AM EDT | 635.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 640.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 645.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| COST241018P00650000 | 2024-05-02 2:53PM EDT | 650.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST241018P00655000 | 2024-05-02 3:27PM EDT | 655.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241018P00660000 | 2024-05-02 9:53AM EDT | 660.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 3.13% |
| COST241018P00665000 | 2024-05-01 11:22AM EDT | 665.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST241018P00670000 | 2024-05-02 10:37AM EDT | 670.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST241018P00675000 | 2024-05-02 9:53AM EDT | 675.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00680000 | 2024-05-02 9:53AM EDT | 680.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| COST241018P00685000 | 2024-05-02 2:53PM EDT | 685.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 1.56% |
| COST241018P00690000 | 2024-05-02 11:07AM EDT | 690.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST241018P00695000 | 2024-05-02 9:53AM EDT | 695.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST241018P00700000 | 2024-05-02 11:14AM EDT | 700.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST241018P00705000 | 2024-05-02 9:53AM EDT | 705.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241018P00710000 | 2024-05-02 9:53AM EDT | 710.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.78% |
| COST241018P00715000 | 2024-05-02 2:13PM EDT | 715.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST241018P00720000 | 2024-04-30 3:53PM EDT | 720.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 40 | 197 | 0.78% |
| COST241018P00725000 | 2024-05-01 10:57AM EDT | 725.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 50 | 131 | 0.39% |
| COST241018P00730000 | 2024-05-02 3:30PM EDT | 730.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COST241018P00735000 | 2024-04-30 12:00PM EDT | 735.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241018P00740000 | 2024-05-02 2:12PM EDT | 740.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 745.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 750.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 755.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 760.00 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 23.77% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 765.00 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 19.34% |
| COST241018P00770000 | 2024-04-29 9:42AM EDT | 770.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST241018P00775000 | 2024-04-03 10:14AM EDT | 775.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 780.00 | 81.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 785.00 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 24.98% |
| COST241018P00790000 | 2024-03-08 11:27AM EDT | 790.00 | 69.00 | 82.05 | 84.25 | 0.00 | - | 1 | 1 | 24.40% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 795.00 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 20.02% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 800.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 805.00 | 102.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 815.00 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 25.63% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 820.00 | 115.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 840.00 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 17.31% |
| COST241018P00900000 | 2024-03-11 10:24AM EDT | 900.00 | 189.00 | 176.75 | 183.70 | 0.00 | - | 1 | 0 | 31.95% |
© 2024 Yahoo. All rights reserved.