UK markets open in 5 hours 7 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.93+3.42 (+0.65%)
At close: 04:00PM EST
530.39 +1.46 (+0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST211210C003700002021-12-02 2:41PM EST370.00157.50156.85161.50+157.50--1132.32%
COST211210C004000002021-12-01 3:08PM EST400.00138.45127.25131.50+138.45--1115.67%
COST211210C004350002021-12-02 1:23PM EST435.0093.0592.3096.900.00-1791.11%
COST211210C004450002021-12-03 3:00PM EST445.0082.5082.7586.85+82.50-2286.23%
COST211210C004550002021-12-03 12:57PM EST455.0074.4073.0077.00+1.05+1.43%2280.37%
COST211210C004600002021-11-26 12:54PM EST460.0086.2768.1071.900.00-252975.64%
COST211210C004650002021-11-12 12:05PM EST465.0055.3163.3067.050.00-1073.34%
COST211210C004700002021-12-03 12:57PM EST470.0059.6758.2562.50-0.12-0.20%2270.95%
COST211210C004750002021-12-01 3:10PM EST475.0065.4053.2557.000.00-33063.06%
COST211210C004800002021-12-02 3:55PM EST480.0045.7148.8553.000.00-11266.50%
COST211210C004850002021-12-03 9:30AM EST485.0045.7044.1546.60-16.29-26.28%41056.06%
COST211210C004900002021-12-01 1:50PM EST490.0050.5039.7042.700.00-121658.15%
COST211210C004950002021-12-03 9:30AM EST495.0037.3035.0537.35+10.70+40.23%16652.66%
COST211210C005000002021-12-03 3:53PM EST500.0031.2330.6033.00+2.73+9.58%34651.12%
COST211210C005050002021-12-03 10:33AM EST505.0028.9126.3528.70+2.44+9.22%146555.91%
COST211210C005100002021-12-03 3:21PM EST510.0022.2022.5024.70-0.27-1.20%195354.10%
COST211210C005150002021-12-03 3:36PM EST515.0020.4719.6020.80+0.57+2.86%684551.84%
COST211210C005200002021-12-03 3:59PM EST520.0016.7616.2017.30+2.71+19.29%3817450.33%
COST211210C005250002021-12-03 3:50PM EST525.0012.9213.3014.25+1.84+16.61%7817049.52%
COST211210C005275002021-12-03 3:48PM EST527.5011.4211.7013.30+11.42-1625750.98%
COST211210C005300002021-12-03 3:59PM EST530.0010.8310.5011.25+1.68+18.36%43234147.64%
COST211210C005325002021-12-03 3:58PM EST532.509.609.3010.40+9.60-1281248.84%
COST211210C005350002021-12-03 3:55PM EST535.008.208.209.15+1.70+26.15%37939048.08%
COST211210C005375002021-12-03 3:50PM EST537.505.557.108.25+5.55-1071448.42%
COST211210C005400002021-12-03 3:51PM EST540.006.006.307.00+1.00+20.00%23142746.94%
COST211210C005425002021-12-03 3:59PM EST542.505.825.606.10+5.82-27546.58%
COST211210C005450002021-12-03 3:57PM EST545.005.004.855.35+1.11+28.53%12364746.54%
COST211210C005475002021-12-03 3:42PM EST547.504.354.204.70+4.35-232046.64%
COST211210C005500002021-12-03 3:59PM EST550.003.903.804.00+0.98+33.56%52472146.14%
COST211210C005550002021-12-03 3:57PM EST555.002.862.783.05+0.76+36.19%19549746.51%
COST211210C005600002021-12-03 3:59PM EST560.002.182.082.30+0.68+45.33%29261946.86%
COST211210C005650002021-12-03 3:53PM EST565.001.581.291.75+0.34+27.42%10841847.49%
COST211210C005700002021-12-03 3:57PM EST570.001.100.921.40+0.18+19.57%5839848.80%
COST211210C005750002021-12-03 3:50PM EST575.000.940.841.05+0.19+25.33%5134649.29%
COST211210C005800002021-12-03 3:59PM EST580.000.750.680.88+0.14+22.95%15845251.05%
COST211210C005850002021-12-03 3:47PM EST585.000.670.440.80+0.09+15.52%13536850.93%
COST211210C005900002021-12-03 3:06PM EST590.000.540.010.60+0.14+35.00%3234853.98%
COST211210C005950002021-12-03 3:43PM EST595.000.460.200.72+0.12+35.29%276154.59%
COST211210C006000002021-12-03 3:55PM EST600.000.390.100.79+0.11+39.29%6836057.42%
COST211210C006050002021-12-03 3:57PM EST605.000.350.240.42+0.03+9.38%3028057.62%
COST211210C006100002021-12-03 3:58PM EST610.000.290.250.32-0.01-3.33%10327859.18%
COST211210C006150002021-12-03 2:44PM EST615.000.250.151.77+0.03+13.64%52076.34%
COST211210C006200002021-12-03 3:50PM EST620.000.300.120.38+0.06+25.00%312863.57%
COST211210C006300002021-12-03 3:31PM EST630.000.180.010.25+0.04+28.57%239863.28%
COST211210C006400002021-12-03 2:18PM EST640.000.150.060.20-0.02-11.76%465868.16%
COST211210C006500002021-12-03 1:31PM EST650.000.120.052.25+0.12-32101.22%
COST211210C006600002021-12-03 3:56PM EST660.000.210.120.21+0.21-404179.88%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST211210P003400002021-12-03 3:51PM EST340.000.030.020.030.00-4178126.56%
COST211210P003450002021-11-23 2:14PM EST345.000.050.010.060.00--12126.17%
COST211210P003500002021-12-03 3:05PM EST350.000.050.010.08-0.01-16.67%132125.00%
COST211210P003750002021-11-03 1:56PM EST375.000.300.022.150.00--1160.11%
COST211210P003850002021-11-29 11:11AM EST385.000.060.032.21+0.06--6150.44%
COST211210P003900002021-11-29 11:10AM EST390.000.070.042.23+0.07--4145.61%
COST211210P004000002021-12-03 12:13PM EST400.000.100.052.26+0.02+25.00%16135.74%
COST211210P004050002021-12-01 12:46PM EST405.000.060.062.29+0.06--1131.10%
COST211210P004100002021-11-26 10:45AM EST410.000.210.082.020.00-7073123.39%
COST211210P004150002021-11-15 2:26PM EST415.000.300.092.150.00-12119.92%
COST211210P004200002021-11-15 1:31PM EST420.000.440.011.890.00-189111.48%
COST211210P004300002021-12-03 3:56PM EST430.000.350.210.38-0.13-27.08%18583.89%
COST211210P004350002021-12-03 3:17PM EST435.000.400.270.76-0.15-27.27%12787.11%
COST211210P004400002021-12-03 3:30PM EST440.000.470.290.50+0.33+235.71%2096979.25%
COST211210P004450002021-12-03 1:54PM EST445.000.430.221.32+0.30+230.77%616084.28%
COST211210P004500002021-12-03 3:57PM EST450.000.590.371.32+0.37+168.18%83825981.18%
COST211210P004550002021-12-03 3:32PM EST455.000.770.010.79+0.50+185.19%47435266.89%
COST211210P004600002021-12-03 3:42PM EST460.000.870.752.62+0.52+148.57%4056183.84%
COST211210P004650002021-12-03 3:19PM EST465.001.040.692.37+0.59+131.11%95676.95%
COST211210P004700002021-12-03 3:41PM EST470.001.150.891.52+0.49+74.24%18011967.99%
COST211210P004750002021-12-03 3:59PM EST475.001.451.081.45+0.61+72.62%19215463.92%
COST211210P004800002021-12-03 3:38PM EST480.001.581.332.60+0.50+46.30%23712966.22%
COST211210P004850002021-12-03 3:49PM EST485.001.951.652.11+0.62+46.62%14422760.21%
COST211210P004900002021-12-03 3:38PM EST490.002.282.012.79+0.57+33.33%4823559.18%
COST211210P004950002021-12-03 3:49PM EST495.002.952.492.60+0.87+41.83%4110754.68%
COST211210P005000002021-12-03 3:59PM EST500.003.133.103.40-0.05-1.57%28231753.54%
COST211210P005050002021-12-03 3:46PM EST505.004.433.854.25+0.83+23.06%4720552.00%
COST211210P005100002021-12-03 3:58PM EST510.005.054.705.15-0.37-6.83%23527951.06%
COST211210P005150002021-12-03 3:59PM EST515.006.505.956.75+0.20+3.17%10460951.29%
COST211210P005200002021-12-03 3:46PM EST520.008.507.458.25-0.48-5.35%20427949.82%
COST211210P005250002021-12-03 3:57PM EST525.009.459.1510.10-0.50-5.03%18845748.62%
COST211210P005275002021-12-03 3:46PM EST527.5011.7010.3012.00+11.70-147751.51%
COST211210P005300002021-12-03 3:59PM EST530.0012.2811.3513.15-2.12-14.72%26536551.01%
COST211210P005325002021-12-03 2:50PM EST532.5013.8012.7014.60+13.80-39551.40%
COST211210P005350002021-12-03 3:40PM EST535.0014.8814.1515.80-1.15-7.17%14116350.46%
COST211210P005375002021-12-03 12:04PM EST537.5016.9515.5517.70+16.95-53652.09%
COST211210P005400002021-12-03 3:58PM EST540.0017.8216.9518.35+0.09+0.51%13924748.15%
COST211210P005425002021-12-03 3:21PM EST542.5020.2518.7520.95+20.25-7952.22%
COST211210P005450002021-12-03 3:21PM EST545.0022.1020.6522.60-0.01-0.05%10122251.94%
COST211210P005475002021-12-03 3:21PM EST547.5023.9022.3524.60+23.90-3152.95%
COST211210P005500002021-12-03 3:09PM EST550.0026.2224.2026.50+0.19+0.73%4212753.27%
COST211210P005550002021-12-03 10:08AM EST555.0027.1026.7531.35-2.36-8.01%29158.53%
COST211210P005600002021-12-03 2:15PM EST560.0032.6530.5034.75-1.12-3.32%305455.44%
COST211210P005650002021-11-30 3:53PM EST565.0027.9536.9539.350.00-73350.01%
COST211210P005700002021-12-03 2:07PM EST570.0042.1540.0044.15+42.15-11961.67%
COST211210P005750002021-12-01 2:57PM EST575.0036.0544.8048.75+36.05--763.49%
COST211210P005800002021-11-30 11:24AM EST580.0034.9049.5553.75+34.90--267.92%
COST211210P005850002021-12-01 2:57PM EST585.0046.7054.5059.00+46.70--651.86%
COST211210P005900002021-12-01 2:57PM EST590.0049.8059.5564.00+49.80--255.71%
COST211210P006000002021-11-29 3:54PM EST600.0045.7069.7573.50+45.70--359.72%
COST211210P006100002021-12-03 10:01AM EST610.0080.4078.7083.50+80.40-1090.06%
COST211210P006500002021-12-01 12:21PM EST650.00107.20118.75123.50+107.20--066.41%