NasdaqGS - Delayed Quote • USD
Costco Wholesale Corporation (COST)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240426C00480000 | 4/15/2024 1:37 PM | 480 | 255.68 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426C00550000 | 4/19/2024 6:50 PM | 550 | 156.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426C00600000 | 4/17/2024 1:30 PM | 600 | 123.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426C00615000 | 4/18/2024 6:50 PM | 615 | 96.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426C00625000 | 4/24/2024 6:06 PM | 625 | 97.75 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
COST240426C00630000 | 4/24/2024 6:06 PM | 630 | 92.80 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
COST240426C00635000 | 4/24/2024 2:23 PM | 635 | 85.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
COST240426C00640000 | 4/24/2024 6:06 PM | 640 | 82.70 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
COST240426C00645000 | 4/22/2024 7:35 PM | 645 | 71.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426C00650000 | 4/24/2024 6:06 PM | 650 | 72.70 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
COST240426C00655000 | 4/25/2024 1:55 PM | 655 | 65.55 | 0.00 | 0.00 | 0.00 | 0.00% | 240 | 0 | 0.00% |
COST240426C00660000 | 4/17/2024 6:14 PM | 660 | 53.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426C00665000 | 4/24/2024 5:42 PM | 665 | 56.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426C00670000 | 4/24/2024 6:44 PM | 670 | 53.50 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
COST240426C00675000 | 4/25/2024 3:28 PM | 675 | 43.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
COST240426C00680000 | 4/24/2024 6:06 PM | 680 | 42.75 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
COST240426C00685000 | 3/15/2024 1:46 PM | 685 | 51.59 | 45.25 | 50.65 | 0.00 | 0.00% | 1 | 2 | 172.85% |
COST240426C00690000 | 4/24/2024 6:06 PM | 690 | 32.70 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
COST240426C00695000 | 4/24/2024 2:23 PM | 695 | 25.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
COST240426C00700000 | 4/25/2024 3:37 PM | 700 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426C00705000 | 4/25/2024 4:28 PM | 705 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
COST240426C00707500 | 4/25/2024 3:24 PM | 707.5 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
COST240426C00710000 | 4/25/2024 7:53 PM | 710 | 11.57 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
COST240426C00712500 | 4/25/2024 7:59 PM | 712.5 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
COST240426C00715000 | 4/25/2024 7:53 PM | 715 | 6.86 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 0.00% |
COST240426C00717500 | 4/25/2024 7:56 PM | 717.5 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 234 | 0 | 0.00% |
COST240426C00720000 | 4/25/2024 7:59 PM | 720 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 827 | 0 | 0.00% |
COST240426C00722500 | 4/25/2024 7:59 PM | 722.5 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1,091 | 0 | 0.39% |
COST240426C00725000 | 4/25/2024 7:59 PM | 725 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 720 | 0 | 1.56% |
COST240426C00727500 | 4/25/2024 7:58 PM | 727.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 370 | 0 | 3.13% |
COST240426C00730000 | 4/25/2024 7:59 PM | 730 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 11,162 | 0 | 6.25% |
COST240426C00732500 | 4/25/2024 7:59 PM | 732.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 6.25% |
COST240426C00735000 | 4/25/2024 7:52 PM | 735 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 457 | 0 | 6.25% |
COST240426C00737500 | 4/25/2024 7:48 PM | 737.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 12.50% |
COST240426C00740000 | 4/25/2024 7:59 PM | 740 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 12.50% |
COST240426C00742500 | 4/25/2024 7:56 PM | 742.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 12.50% |
COST240426C00745000 | 4/25/2024 7:36 PM | 745 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
COST240426C00747500 | 4/25/2024 3:13 PM | 747.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
COST240426C00750000 | 4/25/2024 7:49 PM | 750 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 268 | 0 | 12.50% |
COST240426C00752500 | 4/25/2024 5:36 PM | 752.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
COST240426C00755000 | 4/25/2024 5:01 PM | 755 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
COST240426C00760000 | 4/25/2024 5:01 PM | 760 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
COST240426C00765000 | 4/25/2024 3:38 PM | 765 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
COST240426C00770000 | 4/25/2024 6:25 PM | 770 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
COST240426C00775000 | 4/25/2024 1:57 PM | 775 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
COST240426C00780000 | 4/25/2024 3:28 PM | 780 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
COST240426C00785000 | 4/25/2024 7:47 PM | 785 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
COST240426C00790000 | 4/23/2024 1:56 PM | 790 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
COST240426C00795000 | 4/25/2024 2:23 PM | 795 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
COST240426C00800000 | 4/25/2024 2:48 PM | 800 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
COST240426C00805000 | 4/25/2024 2:22 PM | 805 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
COST240426C00810000 | 4/25/2024 6:48 PM | 810 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
COST240426C00815000 | 4/23/2024 7:41 PM | 815 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
COST240426C00820000 | 4/24/2024 5:00 PM | 820 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
COST240426C00825000 | 4/10/2024 7:39 PM | 825 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
COST240426C00830000 | 4/24/2024 5:06 PM | 830 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
COST240426C00835000 | 4/25/2024 6:45 PM | 835 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
COST240426C00840000 | 3/8/2024 6:11 PM | 840 | 2.40 | 0.04 | 3.90 | 0.00 | 0.00% | 10 | 16 | 186.47% |
COST240426C00850000 | 4/23/2024 1:39 PM | 850 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
COST240426C00860000 | 4/22/2024 5:21 PM | 860 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
COST240426C00870000 | 4/23/2024 4:09 PM | 870 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
COST240426C00880000 | 4/23/2024 4:09 PM | 880 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
COST240426C00900000 | 4/23/2024 2:50 PM | 900 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
COST240426C00910000 | 4/2/2024 2:15 PM | 910 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
COST240426C00930000 | 3/12/2024 2:06 PM | 930 | 0.67 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 236.13% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COST240426P00500000 | 4/23/2024 2:02 PM | 500 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
COST240426P00550000 | 4/16/2024 7:41 PM | 550 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
COST240426P00560000 | 3/11/2024 1:30 PM | 560 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 50.00% |
COST240426P00570000 | 3/11/2024 4:19 PM | 570 | 0.26 | 0.00 | 2.57 | 0.00 | 0.00% | 1 | 1 | 253.86% |
COST240426P00580000 | 3/11/2024 7:23 PM | 580 | 0.30 | 0.01 | 3.85 | 0.00 | 0.00% | 1 | 2 | 257.91% |
COST240426P00585000 | 3/8/2024 8:19 PM | 585 | 0.43 | 0.05 | 2.56 | 0.00 | 0.00% | 1 | 1 | 231.01% |
COST240426P00595000 | 3/12/2024 4:38 PM | 595 | 0.30 | 0.00 | 3.85 | 0.00 | 0.00% | - | 1 | 233.06% |
COST240426P00600000 | 4/23/2024 2:04 PM | 600 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
COST240426P00605000 | 3/18/2024 3:37 PM | 605 | 0.31 | 0.01 | 0.23 | 0.00 | 0.00% | 1 | 7 | 139.06% |
COST240426P00610000 | 3/20/2024 5:11 PM | 610 | 0.28 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 8 | 110.94% |
COST240426P00615000 | 4/9/2024 7:36 PM | 615 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
COST240426P00620000 | 4/23/2024 7:00 PM | 620 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
COST240426P00625000 | 4/23/2024 1:30 PM | 625 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
COST240426P00630000 | 4/23/2024 5:54 PM | 630 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
COST240426P00635000 | 4/24/2024 5:06 PM | 635 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
COST240426P00640000 | 4/25/2024 2:33 PM | 640 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
COST240426P00645000 | 4/25/2024 6:49 PM | 645 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
COST240426P00650000 | 4/25/2024 7:20 PM | 650 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
COST240426P00655000 | 4/25/2024 7:57 PM | 655 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
COST240426P00660000 | 4/25/2024 7:20 PM | 660 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
COST240426P00665000 | 4/25/2024 4:59 PM | 665 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
COST240426P00670000 | 4/25/2024 7:12 PM | 670 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
COST240426P00675000 | 4/25/2024 7:56 PM | 675 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
COST240426P00680000 | 4/25/2024 7:29 PM | 680 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
COST240426P00685000 | 4/25/2024 7:36 PM | 685 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
COST240426P00690000 | 4/25/2024 7:36 PM | 690 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 25.00% |
COST240426P00695000 | 4/25/2024 7:58 PM | 695 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 12.50% |
COST240426P00700000 | 4/25/2024 7:44 PM | 700 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 458 | 0 | 12.50% |
COST240426P00705000 | 4/25/2024 7:55 PM | 705 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 0 | 12.50% |
COST240426P00707500 | 4/25/2024 7:52 PM | 707.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 6.25% |
COST240426P00710000 | 4/25/2024 7:59 PM | 710 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 583 | 0 | 6.25% |
COST240426P00712500 | 4/25/2024 7:59 PM | 712.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 305 | 0 | 6.25% |
COST240426P00715000 | 4/25/2024 7:58 PM | 715 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 766 | 0 | 3.13% |
COST240426P00717500 | 4/25/2024 7:59 PM | 717.5 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 3.13% |
COST240426P00720000 | 4/25/2024 7:59 PM | 720 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 273 | 0 | 1.56% |
COST240426P00722500 | 4/25/2024 7:52 PM | 722.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 352 | 0 | 0.00% |
COST240426P00725000 | 4/25/2024 7:54 PM | 725 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 0.00% |
COST240426P00727500 | 4/25/2024 7:26 PM | 727.5 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
COST240426P00730000 | 4/25/2024 7:55 PM | 730 | 9.68 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
COST240426P00732500 | 4/25/2024 3:36 PM | 732.5 | 15.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
COST240426P00735000 | 4/25/2024 1:46 PM | 735 | 13.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
COST240426P00737500 | 4/25/2024 1:48 PM | 737.5 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426P00740000 | 4/25/2024 7:17 PM | 740 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
COST240426P00742500 | 4/15/2024 4:47 PM | 742.5 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426P00745000 | 4/19/2024 5:09 PM | 745 | 40.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426P00747500 | 4/15/2024 5:18 PM | 747.5 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426P00750000 | 4/19/2024 3:33 PM | 750 | 46.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426P00752500 | 4/16/2024 5:55 PM | 752.5 | 39.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426P00755000 | 4/22/2024 2:14 PM | 755 | 46.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
COST240426P00760000 | 4/1/2024 4:27 PM | 760 | 37.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426P00765000 | 4/18/2024 2:46 PM | 765 | 48.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
COST240426P00770000 | 3/21/2024 6:24 PM | 770 | 26.10 | 56.30 | 65.85 | 0.00 | 0.00% | 1 | 0 | 201.05% |
COST240426P00775000 | 3/21/2024 4:41 PM | 775 | 28.28 | 61.40 | 70.85 | 0.00 | 0.00% | 2 | 0 | 211.12% |
COST240426P00780000 | 3/26/2024 2:22 PM | 780 | 46.00 | 60.85 | 66.00 | 0.00 | 0.00% | 1 | 0 | 152.61% |
COST240426P00785000 | 3/20/2024 6:57 PM | 785 | 44.61 | 71.55 | 80.35 | 0.00 | 0.00% | 28 | 0 | 228.37% |
COST240426P00790000 | 3/20/2024 6:49 PM | 790 | 51.78 | 76.35 | 85.40 | 0.00 | 0.00% | - | 0 | 236.74% |
COST240426P00800000 | 3/20/2024 6:48 PM | 800 | 61.82 | 86.10 | 95.15 | 0.00 | 0.00% | - | 0 | 252.04% |
COST240426P00805000 | 3/12/2024 5:32 PM | 805 | 70.55 | 69.00 | 76.70 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426P00810000 | 3/12/2024 5:32 PM | 810 | 75.45 | 73.40 | 82.60 | 0.00 | 0.00% | - | 0 | 0.00% |
COST240426P00820000 | 3/20/2024 6:47 PM | 820 | 82.01 | 106.20 | 115.75 | 0.00 | 0.00% | - | 0 | 288.01% |
COST240426P00830000 | 3/7/2024 8:41 PM | 830 | 59.52 | 111.10 | 120.70 | 0.00 | 0.00% | - | 0 | 253.81% |
COST240426P00840000 | 3/7/2024 8:41 PM | 840 | 67.20 | 121.00 | 130.75 | 0.00 | 0.00% | - | 0 | 267.55% |
COST240426P00880000 | 3/20/2024 7:46 PM | 880 | 139.69 | 166.30 | 175.70 | 0.00 | 0.00% | - | 0 | 375.93% |
COST240426P00890000 | 3/20/2024 6:49 PM | 890 | 151.76 | 176.10 | 185.70 | 0.00 | 0.00% | - | 0 | 388.23% |
COST240426P00900000 | 3/20/2024 6:48 PM | 900 | 161.83 | 186.15 | 195.65 | 0.00 | 0.00% | - | 0 | 401.25% |
COST240426P00920000 | 3/20/2024 6:47 PM | 920 | 182.03 | 206.20 | 215.65 | 0.00 | 0.00% | - | 0 | 426.66% |
Related Tickers
WMT Walmart Inc.
60.21
+0.57%
TGT Target Corporation
164.44
-0.54%
DOL.TO Dollarama Inc.
117.00
+1.24%
DG Dollar General Corporation
142.65
-0.36%
DLTR Dollar Tree, Inc.
121.69
-0.57%
BJ BJ's Wholesale Club Holdings, Inc.
76.38
+0.79%
BIG Big Lots, Inc.
3.4700
+1.76%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.35
-0.48%
TBBB BBB Foods Inc.
20.60
0.00%
PSMT PriceSmart, Inc.
80.17
-0.91%