UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 -2.67 (-3.26%) GOLD FUTURES
2,331.80 +28.90 (+1.25%) DOW
38,131.42 +315.50 (+0.83%) Bitcoin GBP
46,038.58 -1,966.31 (-4.10%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
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 | 478.00 | 486.80 | 0.00 | - | 1 | 37 | 65.97% |
| 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 | 64.44% |
| 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 | 58.01% |
| COST260116C00350000 | 2024-03-01 11:02AM EDT | 350.00 | 421.64 | 403.00 | 413.00 | 0.00 | - | 5 | 6 | 57.43% |
| 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 | 392.00 | 402.00 | 0.00 | - | 1 | 1 | 55.02% |
| COST260116C00365000 | 2024-04-24 1:16PM EDT | 365.00 | 384.00 | 387.00 | 397.00 | 0.00 | - | 1 | 2 | 54.16% |
| 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 | 50.42% |
| COST260116C00385000 | 2024-04-29 1:51PM EDT | 385.00 | 369.85 | 370.00 | 379.95 | 0.00 | - | 4 | 37 | 52.61% |
| COST260116C00390000 | 2024-03-12 11:23AM EDT | 390.00 | 375.42 | 364.00 | 372.75 | 0.00 | - | 1 | 0 | 50.85% |
| COST260116C00395000 | 2023-12-29 11:44AM EDT | 395.00 | 297.00 | 326.00 | 335.00 | 0.00 | - | 1 | 1 | 28.08% |
| COST260116C00400000 | 2024-03-25 3:12PM EDT | 400.00 | 361.63 | 352.00 | 361.00 | 0.00 | - | 1 | 5 | 50.75% |
| COST260116C00405000 | 2024-03-07 12:38PM EDT | 405.00 | 405.71 | 337.05 | 346.00 | 0.00 | - | 5 | 2 | 44.14% |
| 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 | 344.00 | 354.00 | 0.00 | - | 1 | 22 | 52.60% |
| 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 | 50.47% |
| COST260116C00430000 | 2024-04-02 10:16AM EDT | 430.00 | 319.68 | 330.00 | 340.00 | 0.00 | - | 1 | 1 | 50.67% |
| COST260116C00435000 | 2024-03-14 10:08AM EDT | 435.00 | 336.25 | 329.00 | 338.00 | 0.00 | - | 24 | 17 | 51.33% |
| COST260116C00440000 | 2024-04-15 11:28AM EDT | 440.00 | 331.51 | 323.00 | 332.00 | 0.00 | - | 5 | 3 | 50.05% |
| COST260116C00445000 | 2024-03-14 10:14AM EDT | 445.00 | 328.25 | 320.00 | 329.00 | 0.00 | - | 36 | 37 | 50.20% |
| COST260116C00450000 | 2024-04-03 12:29PM EDT | 450.00 | 290.59 | 313.00 | 323.00 | 0.00 | - | 3 | 3 | 48.95% |
| 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 | 306.00 | 313.95 | 0.00 | - | 5 | 3 | 47.83% |
| COST260116C00465000 | 2024-04-29 1:48PM EDT | 465.00 | 299.99 | 302.00 | 310.00 | 0.00 | - | 5 | 11 | 47.54% |
| 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 | 294.00 | 301.95 | +27.89 | +10.35% | 2 | 10 | 46.87% |
| COST260116C00480000 | 2024-04-09 1:31PM EDT | 480.00 | 278.07 | 289.00 | 298.00 | 0.00 | - | 1 | 2 | 46.57% |
| COST260116C00485000 | 2024-03-07 12:30PM EDT | 485.00 | 337.50 | 269.00 | 277.90 | 0.00 | - | 1 | 35 | 39.22% |
| COST260116C00490000 | 2024-03-15 10:35AM EDT | 490.00 | 286.11 | 282.20 | 291.00 | 0.00 | - | 1 | 1 | 46.31% |
| COST260116C00495000 | 2024-03-08 11:07AM EDT | 495.00 | 293.00 | 261.00 | 270.00 | 0.00 | - | 10 | 17 | 38.80% |
| COST260116C00500000 | 2024-04-23 3:10PM EDT | 500.00 | 270.54 | 272.00 | 280.80 | 0.00 | - | 9 | 30 | 44.73% |
| COST260116C00505000 | 2024-04-10 3:32PM EDT | 505.00 | 266.50 | 269.00 | 277.00 | 0.00 | - | 1 | 11 | 44.47% |
| 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 | 39.02% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 520.00 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 37.13% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 525.00 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 43.47% |
| COST260116C00530000 | 2023-12-19 12:44PM EDT | 530.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST260116C00535000 | 2024-03-08 2:05PM EDT | 535.00 | 245.00 | 230.90 | 237.00 | 0.00 | - | 2 | 62 | 36.32% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 540.00 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 42.75% |
| COST260116C00545000 | 2024-03-08 4:18PM EDT | 545.00 | 240.68 | 223.45 | 229.95 | 0.00 | - | 4 | 11 | 36.11% |
| 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 | 230.45 | 235.95 | 0.00 | - | 1 | 68 | 40.55% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 560.00 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 39.15% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 565.00 | 205.91 | 223.15 | 228.75 | 0.00 | - | 1 | 35 | 40.10% |
| COST260116C00570000 | 2023-12-21 12:45PM EDT | 570.00 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| COST260116C00575000 | 2024-04-23 1:45PM EDT | 575.00 | 210.55 | 215.60 | 221.15 | 0.00 | - | 6 | 45 | 39.48% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 580.00 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 38.20% |
| COST260116C00585000 | 2024-04-29 9:30AM EDT | 585.00 | 211.25 | 207.60 | 213.35 | 0.00 | - | 1 | 31 | 38.79% |
| COST260116C00590000 | 2023-12-26 10:30AM EDT | 590.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 595.00 | 205.71 | 200.30 | 206.30 | 0.00 | - | 2 | 15 | 38.32% |
| COST260116C00600000 | 2024-04-26 12:35PM EDT | 600.00 | 199.00 | 196.70 | 202.45 | 0.00 | - | 16 | 30 | 37.97% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 605.00 | 184.72 | 193.45 | 198.80 | 0.00 | - | 1 | 75 | 37.69% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 610.00 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COST260116C00615000 | 2024-04-19 1:48PM EDT | 615.00 | 170.00 | 185.90 | 191.65 | 0.00 | - | 6 | 30 | 37.15% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 620.00 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 32.41% |
| COST260116C00625000 | 2024-04-30 10:26AM EDT | 625.00 | 177.22 | 177.80 | 184.20 | 0.00 | - | 2 | 43 | 36.49% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 630.00 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COST260116C00635000 | 2024-04-30 10:26AM EDT | 635.00 | 170.26 | 172.45 | 177.55 | 0.00 | - | 2 | 140 | 36.06% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 640.00 | 154.71 | 168.65 | 174.00 | 0.00 | - | 6 | 82 | 35.77% |
| COST260116C00645000 | 2024-04-29 10:28AM EDT | 645.00 | 164.79 | 165.75 | 170.70 | 0.00 | - | 1 | 29 | 35.55% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 650.00 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| COST260116C00655000 | 2024-04-30 9:49AM EDT | 655.00 | 156.00 | 157.20 | 163.95 | 0.00 | - | 2 | 52 | 35.05% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 660.00 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| COST260116C00665000 | 2024-04-29 10:28AM EDT | 665.00 | 151.65 | 152.90 | 157.25 | 0.00 | - | 7 | 144 | 34.53% |
| COST260116C00670000 | 2023-12-19 10:40AM EDT | 670.00 | 113.28 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 675.00 | 131.60 | 145.75 | 150.80 | 0.00 | - | 1 | 63 | 34.06% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 680.00 | 126.00 | 143.50 | 147.45 | 0.00 | - | 1 | 50 | 33.79% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 685.00 | 123.17 | 140.55 | 144.65 | 0.00 | - | 17 | 70 | 33.66% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 690.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 695.00 | 122.52 | 134.55 | 138.20 | 0.00 | - | 1 | 52 | 33.14% |
| COST260116C00700000 | 2024-05-01 9:59AM EDT | 700.00 | 124.00 | 131.75 | 135.35 | -2.00 | -1.59% | 2 | 61 | 32.97% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 705.00 | 114.05 | 128.50 | 132.45 | 0.00 | - | 46 | 56 | 32.79% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 710.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
| COST260116C00715000 | 2024-04-29 2:32PM EDT | 715.00 | 120.00 | 122.90 | 126.65 | 0.00 | - | 1 | 47 | 32.39% |
| COST260116C00720000 | 2024-04-30 2:03PM EDT | 720.00 | 118.40 | 119.75 | 123.90 | 0.00 | - | 4 | 47 | 32.23% |
| COST260116C00725000 | 2024-05-01 11:22AM EDT | 725.00 | 115.00 | 117.00 | 120.85 | -4.90 | -4.09% | 2 | 65 | 31.97% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 730.00 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.10% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 735.00 | 101.70 | 111.65 | 115.75 | 0.00 | - | 2 | 99 | 31.71% |
| COST260116C00740000 | 2024-04-26 10:59AM EDT | 740.00 | 110.15 | 109.15 | 112.75 | 0.00 | - | 1 | 29 | 31.45% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 745.00 | 100.50 | 107.35 | 110.50 | 0.00 | - | 1 | 47 | 31.38% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 750.00 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 755.00 | 92.99 | 102.25 | 105.25 | 0.00 | - | 5 | 116 | 31.01% |
| COST260116C00760000 | 2024-04-26 10:08AM EDT | 760.00 | 99.20 | 99.75 | 102.90 | 0.00 | - | 4 | 47 | 30.89% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 765.00 | 97.50 | 97.30 | 100.85 | 0.00 | - | 1 | 493 | 30.85% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 770.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| COST260116C00775000 | 2024-04-26 3:47PM EDT | 775.00 | 93.87 | 92.45 | 95.25 | 0.00 | - | 1 | 20 | 30.33% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 780.00 | 91.95 | 88.25 | 93.65 | 0.00 | - | 1 | 125 | 30.38% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 785.00 | 82.00 | 85.20 | 89.25 | 0.00 | - | 1 | 75 | 29.68% |
| COST260116C00790000 | 2023-12-21 11:38AM EDT | 790.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 795.00 | 81.75 | 83.50 | 86.05 | 0.00 | - | 1 | 36 | 29.73% |
| COST260116C00800000 | 2024-04-30 11:30AM EDT | 800.00 | 77.00 | 81.25 | 83.80 | 0.00 | - | 1 | 67 | 29.57% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 805.00 | 63.10 | 79.20 | 82.00 | 0.00 | - | 1 | 38 | 29.53% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 810.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
| COST260116C00815000 | 2024-04-22 11:34AM EDT | 815.00 | 63.55 | 73.60 | 77.60 | 0.00 | - | 21 | 120 | 29.20% |
| COST260116C00820000 | 2024-04-29 11:02AM EDT | 820.00 | 70.50 | 73.00 | 75.85 | 0.00 | - | 2 | 348 | 29.15% |
| COST260116C00825000 | 2024-04-19 1:58PM EDT | 825.00 | 59.25 | 70.80 | 74.30 | 0.00 | - | 1 | 10 | 29.14% |
| COST260116C00835000 | 2024-04-25 1:19PM EDT | 835.00 | 65.04 | 65.75 | 70.75 | 0.00 | - | 1 | 44 | 28.97% |
| COST260116C00840000 | 2024-04-29 10:24AM EDT | 840.00 | 63.90 | 65.15 | 68.10 | 0.00 | - | 1 | 14 | 28.64% |
| COST260116C00845000 | 2024-04-25 9:30AM EDT | 845.00 | 62.50 | 62.55 | 66.20 | 0.00 | - | 1 | 138 | 28.51% |
| COST260116C00850000 | 2023-12-19 10:50AM EDT | 850.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 3.13% |
| COST260116C00855000 | 2024-03-28 3:33PM EDT | 855.00 | 59.18 | 57.30 | 62.85 | 0.00 | - | 3 | 39 | 28.33% |
| COST260116C00860000 | 2024-04-19 2:01PM EDT | 860.00 | 48.40 | 57.20 | 60.90 | 0.00 | - | 1 | 76 | 28.16% |
| COST260116C00865000 | 2024-03-20 9:31AM EDT | 865.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| COST260116C00870000 | 2023-12-19 10:36AM EDT | 870.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| COST260116C00875000 | 2024-03-08 10:39AM EDT | 875.00 | 57.50 | 42.00 | 47.65 | 0.00 | - | 3 | 125 | 25.50% |
| COST260116C00880000 | 2024-04-29 9:35AM EDT | 880.00 | 52.00 | 50.25 | 54.50 | 0.00 | - | 1 | 12 | 27.77% |
| COST260116C00885000 | 2024-04-04 9:30AM EDT | 885.00 | 40.00 | 49.85 | 52.90 | 0.00 | - | 2 | 21 | 27.65% |
| COST260116C00890000 | 2023-12-22 11:51AM EDT | 890.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| COST260116C00895000 | 2024-03-07 2:15PM EDT | 895.00 | 75.22 | 37.00 | 42.30 | 0.00 | - | 8 | 3 | 25.25% |
| COST260116C00900000 | 2024-04-16 3:34PM EDT | 900.00 | 40.50 | 45.30 | 48.30 | 0.00 | - | 2 | 51 | 27.31% |
| COST260116C00905000 | 2024-04-03 12:28PM EDT | 905.00 | 32.87 | 44.20 | 47.05 | 0.00 | - | 36 | 41 | 27.26% |
| COST260116C00915000 | 2024-03-26 3:43PM EDT | 915.00 | 41.95 | 37.15 | 41.05 | 0.00 | - | 2 | 4 | 26.09% |
| COST260116C00920000 | 2024-04-24 12:35PM EDT | 920.00 | 36.98 | 40.00 | 44.45 | 0.00 | - | 2 | 23 | 27.40% |
| COST260116C00925000 | 2024-04-26 1:12PM EDT | 925.00 | 39.00 | 38.75 | 41.65 | 0.00 | - | 1 | 55 | 26.86% |
| COST260116C00930000 | 2023-12-19 4:20PM EDT | 930.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COST260116C00940000 | 2024-04-30 2:56PM EDT | 940.00 | 33.95 | 35.30 | 40.60 | 0.00 | - | 1 | 44 | 27.40% |
| COST260116C00945000 | 2024-04-29 11:03AM EDT | 945.00 | 32.70 | 33.25 | 38.70 | 0.00 | - | 1 | 8 | 27.10% |
| COST260116C00960000 | 2024-04-26 1:13PM EDT | 960.00 | 31.10 | 30.10 | 33.70 | 0.00 | - | 1 | 11 | 26.33% |
| COST260116C00965000 | 2024-03-08 2:11PM EDT | 965.00 | 31.05 | 22.65 | 27.60 | 0.00 | - | 2 | 7 | 24.56% |
| COST260116C00980000 | 2024-04-11 2:08PM EDT | 980.00 | 27.50 | 26.90 | 32.00 | 0.00 | - | 1 | 3 | 26.80% |
| COST260116C00985000 | 2024-04-12 10:15AM EDT | 985.00 | 26.60 | 25.90 | 29.45 | 0.00 | - | 1 | 2 | 26.19% |
| COST260116C01000000 | 2024-04-29 12:48PM EDT | 1,000.00 | 23.98 | 23.35 | 26.15 | +0.98 | +4.26% | 5 | 112 | 25.76% |
| COST260116C01005000 | 2024-04-19 3:11PM EDT | 1,005.00 | 18.98 | 22.65 | 25.80 | 0.00 | - | 2 | 5 | 25.87% |
| COST260116C01020000 | 2024-04-10 3:55PM EDT | 1,020.00 | 19.15 | 20.60 | 23.20 | 0.00 | - | 3 | 165 | 25.60% |
| COST260116C01040000 | 2024-03-07 11:02AM EDT | 1,040.00 | 34.90 | 14.25 | 17.35 | 0.00 | - | 1 | 16 | 24.13% |
| COST260116C01060000 | 2024-04-11 1:27PM EDT | 1,060.00 | 16.00 | 15.80 | 18.20 | 0.00 | - | 2 | 3 | 25.31% |
| COST260116C01080000 | 2024-04-26 3:33PM EDT | 1,080.00 | 14.30 | 13.65 | 16.20 | 0.00 | - | 11 | 75 | 25.23% |
| COST260116C01100000 | 2024-05-01 12:12PM EDT | 1,100.00 | 12.50 | 11.85 | 14.30 | +0.75 | +6.38% | 2 | 220 | 25.10% |
| COST260116C01120000 | 2024-04-01 10:47AM EDT | 1,120.00 | 10.20 | 9.90 | 11.60 | 0.00 | - | 1 | 4 | 24.44% |
| COST260116C01140000 | 2024-04-26 11:39AM EDT | 1,140.00 | 9.10 | 8.90 | 11.35 | 0.00 | - | 21 | 175 | 25.00% |
| COST260116C01160000 | 2024-04-29 12:17PM EDT | 1,160.00 | 8.25 | 8.00 | 9.75 | 0.00 | - | 2 | 33 | 24.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST260116P00265000 | 2024-04-16 12:06PM EDT | 265.00 | 1.52 | 0.00 | 3.00 | 0.00 | - | 3 | 179 | 41.80% |
| COST260116P00275000 | 2024-03-14 12:32PM EDT | 275.00 | 1.57 | 0.48 | 2.32 | 0.00 | - | 6 | 177 | 38.64% |
| COST260116P00280000 | 2023-12-22 2:33PM EDT | 280.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| COST260116P00285000 | 2024-04-19 3:11PM EDT | 285.00 | 1.99 | 0.62 | 5.25 | 0.00 | - | 10 | 51 | 43.43% |
| 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 | 0.86 | 6.35 | 0.00 | - | 2 | 12 | 42.25% |
| 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 | 0.98 | 3.35 | 0.00 | - | 6 | 43 | 35.93% |
| COST260116P00320000 | 2023-11-24 11:02AM EDT | 320.00 | 4.25 | 0.00 | 9.60 | 0.00 | - | 6 | 11 | 44.21% |
| COST260116P00325000 | 2024-04-24 9:30AM EDT | 325.00 | 2.59 | 2.60 | 10.00 | 0.00 | - | 30 | 72 | 43.92% |
| COST260116P00330000 | 2024-04-25 3:51PM EDT | 330.00 | 2.70 | 1.35 | 6.85 | 0.00 | - | 10 | 12 | 39.50% |
| COST260116P00335000 | 2024-04-25 3:52PM EDT | 335.00 | 2.29 | 0.01 | 10.00 | 0.00 | - | 1 | 64 | 42.48% |
| COST260116P00340000 | 2024-04-25 3:52PM EDT | 340.00 | 2.37 | 1.28 | 9.60 | 0.00 | - | 10 | 2 | 41.36% |
| COST260116P00345000 | 2024-04-25 3:55PM EDT | 345.00 | 2.44 | 1.35 | 9.60 | 0.00 | - | 2 | 14 | 40.68% |
| COST260116P00350000 | 2024-04-25 3:56PM EDT | 350.00 | 2.45 | 1.42 | 7.35 | 0.00 | - | 2 | 3 | 37.53% |
| COST260116P00355000 | 2024-03-27 12:06PM EDT | 355.00 | 2.80 | 2.10 | 4.80 | 0.00 | - | 3 | 25 | 33.61% |
| COST260116P00360000 | 2023-11-24 11:05AM EDT | 360.00 | 7.55 | 0.01 | 10.00 | 0.00 | - | 2 | 14 | 39.09% |
| 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 | 37.79% |
| COST260116P00375000 | 2023-12-26 3:17PM EDT | 375.00 | 6.32 | 4.85 | 10.00 | 0.00 | - | - | 5 | 37.16% |
| COST260116P00380000 | 2024-01-23 11:18AM EDT | 380.00 | 5.23 | 2.25 | 7.50 | 0.00 | - | 1 | 1 | 34.04% |
| COST260116P00385000 | 2024-04-01 9:30AM EDT | 385.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| COST260116P00390000 | 2024-03-08 10:45AM EDT | 390.00 | 2.91 | 2.83 | 6.90 | 0.00 | - | 10 | 10 | 32.24% |
| COST260116P00395000 | 2024-04-15 3:39PM EDT | 395.00 | 4.80 | 1.00 | 8.85 | 0.00 | - | 1 | 18 | 33.64% |
| COST260116P00400000 | 2024-04-24 2:38PM EDT | 400.00 | 3.35 | 1.08 | 9.05 | 0.00 | - | 1 | 11 | 33.25% |
| COST260116P00405000 | 2024-04-15 3:38PM EDT | 405.00 | 5.30 | 4.80 | 6.00 | 0.00 | - | 1 | 24 | 29.61% |
| COST260116P00410000 | 2024-03-04 3:31PM EDT | 410.00 | 5.51 | 4.00 | 7.45 | 0.00 | - | 1 | 3 | 30.59% |
| COST260116P00415000 | 2024-04-15 9:49AM EDT | 415.00 | 5.85 | 1.76 | 9.70 | 0.00 | - | 1 | 6 | 32.11% |
| COST260116P00420000 | 2023-12-13 4:20PM EDT | 420.00 | 9.50 | 4.55 | 12.30 | 0.00 | - | 1 | 25 | 33.65% |
| COST260116P00425000 | 2023-12-27 2:08PM EDT | 425.00 | 9.55 | 7.40 | 11.30 | 0.00 | - | - | 16 | 32.29% |
| COST260116P00430000 | 2024-02-14 4:50PM EDT | 430.00 | 7.80 | 3.65 | 9.20 | 0.00 | - | 1 | 1 | 30.02% |
| COST260116P00435000 | 2024-04-29 2:29PM EDT | 435.00 | 6.60 | 2.78 | 10.70 | 0.00 | - | 2 | 28 | 30.69% |
| COST260116P00440000 | 2024-04-19 12:40PM EDT | 440.00 | 7.90 | 5.25 | 12.00 | 0.00 | - | 1 | 13 | 31.12% |
| COST260116P00445000 | 2024-03-07 11:00AM EDT | 445.00 | 7.60 | 7.15 | 9.20 | 0.00 | - | 1 | 16 | 28.42% |
| COST260116P00450000 | 2024-04-24 2:10PM EDT | 450.00 | 7.55 | 7.20 | 8.10 | 0.00 | - | 4 | 32 | 26.98% |
| COST260116P00455000 | 2024-03-07 12:11PM EDT | 455.00 | 8.00 | 7.85 | 13.00 | 0.00 | - | 2 | 15 | 30.16% |
| COST260116P00460000 | 2024-03-18 2:45PM EDT | 460.00 | 8.09 | 8.10 | 8.95 | 0.00 | - | 1 | 4 | 26.66% |
| COST260116P00465000 | 2024-04-10 3:55PM EDT | 465.00 | 7.80 | 8.15 | 10.30 | 0.00 | - | 10 | 37 | 27.18% |
| COST260116P00470000 | 2023-12-18 11:30AM EDT | 470.00 | 12.45 | 10.15 | 18.00 | 0.00 | - | 10 | 15 | 31.60% |
| COST260116P00475000 | 2024-04-29 9:30AM EDT | 475.00 | 9.51 | 9.00 | 10.05 | 0.00 | - | 1 | 19 | 25.97% |
| COST260116P00480000 | 2024-01-24 11:06AM EDT | 480.00 | 13.33 | 6.00 | 11.60 | 0.00 | - | 4 | 5 | 26.53% |
| COST260116P00485000 | 2024-04-25 10:58AM EDT | 485.00 | 10.75 | 9.80 | 10.80 | 0.00 | - | 1 | 104 | 25.48% |
| COST260116P00490000 | 2024-03-20 10:43AM EDT | 490.00 | 10.20 | 11.10 | 12.00 | 0.00 | - | 4 | 10 | 25.77% |
| COST260116P00495000 | 2024-03-13 3:55PM EDT | 495.00 | 10.50 | 10.10 | 10.75 | 0.00 | - | 2 | 10 | 24.45% |
| COST260116P00500000 | 2024-05-01 2:41PM EDT | 500.00 | 11.80 | 11.15 | 12.30 | 0.00 | - | 2 | 571 | 24.94% |
| COST260116P00505000 | 2024-04-22 11:44AM EDT | 505.00 | 13.35 | 11.70 | 12.80 | 0.00 | - | 4 | 36 | 24.74% |
| 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 | 12.70 | 14.45 | 0.00 | - | 1 | 110 | 24.67% |
| COST260116P00520000 | 2024-04-30 12:54PM EDT | 520.00 | 14.60 | 13.25 | 14.55 | 0.00 | - | 57 | 90 | 24.22% |
| COST260116P00525000 | 2024-04-29 9:30AM EDT | 525.00 | 14.48 | 13.85 | 15.25 | 0.00 | - | 1 | 26 | 24.09% |
| 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 | 15.10 | 16.20 | 0.00 | - | 1 | 193 | 23.56% |
| COST260116P00540000 | 2024-04-25 1:51PM EDT | 540.00 | 16.20 | 15.50 | 17.70 | 0.00 | - | 1 | 41 | 23.79% |
| COST260116P00545000 | 2024-04-25 1:51PM EDT | 545.00 | 16.90 | 16.40 | 17.85 | 0.00 | - | 1 | 53 | 23.34% |
| COST260116P00550000 | 2023-12-18 4:59PM EDT | 550.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
| COST260116P00555000 | 2024-04-26 12:35PM EDT | 555.00 | 17.55 | 17.80 | 21.35 | 0.00 | - | 9 | 33 | 23.90% |
| COST260116P00560000 | 2024-04-25 1:52PM EDT | 560.00 | 19.15 | 17.20 | 21.15 | 0.00 | - | 1 | 24 | 23.28% |
| COST260116P00565000 | 2024-04-25 1:26PM EDT | 565.00 | 20.20 | 18.95 | 20.80 | 0.00 | - | 1 | 18 | 22.60% |
| COST260116P00570000 | 2023-12-26 12:38PM EDT | 570.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| COST260116P00575000 | 2024-04-30 2:00PM EDT | 575.00 | 22.20 | 20.95 | 23.15 | 0.00 | - | 5 | 72 | 22.53% |
| COST260116P00580000 | 2024-04-29 10:24AM EDT | 580.00 | 22.75 | 21.80 | 23.45 | 0.00 | - | 2 | 12 | 22.12% |
| COST260116P00585000 | 2024-04-29 12:09PM EDT | 585.00 | 23.85 | 20.25 | 25.50 | 0.00 | - | 5 | 86 | 22.40% |
| COST260116P00590000 | 2023-12-19 1:39PM EDT | 590.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| COST260116P00595000 | 2024-04-25 11:43AM EDT | 595.00 | 26.55 | 24.10 | 27.70 | 0.00 | - | 1 | 39 | 22.15% |
| COST260116P00600000 | 2024-04-25 11:12AM EDT | 600.00 | 27.85 | 25.55 | 30.50 | 0.00 | - | 1 | 74 | 22.62% |
| COST260116P00605000 | 2024-04-25 11:28AM EDT | 605.00 | 28.85 | 26.40 | 28.90 | 0.00 | - | 1 | 65 | 21.49% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 610.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| COST260116P00615000 | 2024-04-25 11:12AM EDT | 615.00 | 31.25 | 26.70 | 30.85 | 0.00 | - | 1 | 40 | 21.07% |
| COST260116P00620000 | 2024-04-30 1:53PM EDT | 620.00 | 32.10 | 29.95 | 33.80 | 0.00 | - | 2 | 11 | 21.52% |
| COST260116P00625000 | 2024-04-25 11:19AM EDT | 625.00 | 33.95 | 31.15 | 33.45 | 0.00 | - | 2 | 26 | 20.83% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 630.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| COST260116P00635000 | 2024-04-30 9:49AM EDT | 635.00 | 34.92 | 33.65 | 36.15 | 0.00 | - | 5 | 322 | 20.57% |
| COST260116P00640000 | 2024-04-25 11:12AM EDT | 640.00 | 37.60 | 31.80 | 36.95 | 0.00 | - | 1 | 9 | 20.25% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 645.00 | 35.75 | 35.85 | 38.25 | 0.00 | - | 5 | 18 | 20.08% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 650.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| COST260116P00655000 | 2024-04-29 10:51AM EDT | 655.00 | 40.95 | 39.05 | 41.70 | 0.00 | - | 7 | 27 | 19.95% |
| COST260116P00660000 | 2024-04-25 11:44AM EDT | 660.00 | 43.10 | 40.50 | 43.00 | 0.00 | - | 1 | 31 | 19.74% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 665.00 | 45.30 | 41.95 | 44.65 | 0.00 | - | 1 | 130 | 19.62% |
| COST260116P00670000 | 2023-12-21 1:00PM EDT | 670.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 675.00 | 50.90 | 45.10 | 47.90 | 0.00 | - | 2 | 14 | 19.33% |
| COST260116P00680000 | 2024-04-17 12:07PM EDT | 680.00 | 52.84 | 46.70 | 49.45 | 0.00 | - | 2 | 103 | 19.14% |
| COST260116P00685000 | 2024-04-25 12:19PM EDT | 685.00 | 50.55 | 48.35 | 51.20 | 0.00 | - | 1 | 22 | 19.00% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 690.00 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 695.00 | 56.48 | 51.90 | 53.90 | 0.00 | - | 3 | 36 | 18.46% |
| COST260116P00700000 | 2024-04-26 2:25PM EDT | 700.00 | 53.35 | 53.70 | 56.05 | 0.00 | - | 10 | 180 | 18.38% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 705.00 | 57.85 | 55.55 | 57.65 | 0.00 | - | 1 | 63 | 18.15% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 710.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| COST260116P00715000 | 2024-04-11 9:30AM EDT | 715.00 | 55.76 | 59.35 | 61.50 | 0.00 | - | 2 | 66 | 17.82% |
| COST260116P00720000 | 2024-04-30 1:53PM EDT | 720.00 | 64.88 | 61.40 | 65.50 | 0.00 | - | 2 | 31 | 18.18% |
| COST260116P00725000 | 2024-04-29 10:40AM EDT | 725.00 | 65.50 | 63.50 | 66.10 | 0.00 | - | 5 | 25 | 17.62% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 735.00 | 72.18 | 67.80 | 71.20 | 0.00 | - | 25 | 49 | 17.51% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 740.00 | 74.15 | 70.00 | 72.60 | 0.00 | - | 1 | 28 | 17.12% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 745.00 | 71.75 | 69.80 | 74.50 | 0.00 | - | 1 | 36 | 16.85% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 750.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 755.00 | 75.00 | 76.30 | 79.20 | 0.00 | - | 2 | 47 | 16.50% |
| COST260116P00760000 | 2024-04-29 1:33PM EDT | 760.00 | 82.15 | 79.10 | 81.65 | 0.00 | - | 20 | 80 | 16.33% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 765.00 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 17.74% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 770.00 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST260116P00775000 | 2024-03-08 12:16PM EDT | 775.00 | 85.05 | 90.00 | 96.20 | 0.00 | - | 5 | 6 | 17.65% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 780.00 | 89.20 | 89.55 | 92.15 | 0.00 | - | 3 | 16 | 15.66% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 785.00 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 17.45% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 795.00 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 15.45% |
| COST260116P00800000 | 2024-05-01 12:21PM EDT | 800.00 | 105.00 | 100.60 | 103.50 | -0.55 | -0.52% | 1 | 66 | 14.93% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 805.00 | 119.26 | 103.50 | 106.55 | 0.00 | - | 1 | 1 | 14.76% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 810.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 820.00 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 56.49% |
| COST260116P00825000 | 2024-04-08 9:35AM EDT | 825.00 | 123.40 | 115.60 | 121.45 | 0.00 | - | 2 | 6 | 14.70% |
| COST260116P00835000 | 2024-02-20 10:59AM EDT | 835.00 | 122.00 | 109.10 | 116.30 | 0.00 | - | 1 | 1 | 9.98% |
| COST260116P00855000 | 2024-03-25 10:46AM EDT | 855.00 | 138.00 | 140.90 | 144.15 | 0.00 | - | 10 | 10 | 14.21% |
| COST260116P00860000 | 2024-02-27 12:27PM EDT | 860.00 | 129.95 | 132.05 | 139.65 | 0.00 | - | - | 1 | 10.53% |
| COST260116P00865000 | 2024-03-11 9:44AM EDT | 865.00 | 155.63 | 149.00 | 165.00 | 0.00 | - | 2 | 0 | 18.45% |
| COST260116P00880000 | 2024-02-28 4:04PM EDT | 880.00 | 141.00 | 148.00 | 157.00 | 0.00 | - | - | 1 | 9.88% |
| COST260116P00885000 | 2024-03-18 12:25PM EDT | 885.00 | 158.72 | 169.55 | 175.95 | 0.00 | - | 1 | 0 | 16.59% |
| COST260116P00900000 | 2024-03-20 2:45PM EDT | 900.00 | 165.64 | 187.00 | 196.00 | 0.00 | - | 9 | 0 | 19.21% |
| COST260116P01000000 | 2024-03-08 2:36PM EDT | 1,000.00 | 274.00 | 281.00 | 291.00 | 0.00 | - | 1 | 0 | 22.32% |
© 2024 Yahoo. All rights reserved.