U.S. Markets open in 2 hrs 12 mins

Costco Wholesale Corporation (COST)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.86+3.13 (+1.79%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
133.00COST170602C0013300038.2543.0547.400.000.00%33138.77%
135.00COST170602C0013500038.9940.8545.400.000.00%21125.39%
150.50COST170602C0015050020.5126.9028.550.000.00%1187.70%
153.00COST170602C0015300021.5524.5525.200.000.00%4150.00%
155.00COST170602C0015500017.9121.6523.200.000.00%5573.83%
155.50COST170602C0015550022.3522.1022.850.000.00%1059.18%
158.00COST170602C0015800011.3119.4521.000.000.00%0066.50%
160.00COST170602C0016000014.8117.3518.750.000.00%1153.03%
160.50COST170602C0016050017.3517.1017.954.1231.14%11050.39%
163.00COST170602C0016300015.1514.6015.704.9047.80%51765.72%
165.00COST170602C0016500013.6012.6013.150.000.00%20044.19%
165.50COST170602C0016550012.3512.2012.603.0032.09%612640.97%
167.50COST170602C0016750013.230.000.007.86146.37%10100.00%
168.00COST170602C001680009.839.7010.102.1327.66%2116834.18%
170.00COST170602C001700007.947.758.051.8430.16%236927.05%
170.50COST170602C001705007.607.257.552.6553.54%12322925.68%
172.50COST170602C001725008.150.000.00-2.35-22.38%22430.00%
173.00COST170602C001730005.054.905.101.0125.00%41496620.02%
175.00COST170602C001750003.153.103.250.217.14%51665516.65%
175.50COST170602C001755002.682.702.780.010.37%11623215.33%
177.50COST170602C001775004.700.000.00-1.53-24.56%181170.00%
178.00COST170602C001780001.051.021.07-0.69-39.66%1,01158313.70%
180.00COST170602C001800001.850.340.380.7669.72%1,07648513.72%
180.50COST170602C001805000.290.240.29-0.70-70.71%9813513.92%
182.50COST170602C001825002.000.000.00-1.00-33.33%26846.25%
183.00COST170602C001830000.060.050.09-0.54-90.00%52519715.82%
185.00COST170602C001850000.030.010.09-0.66-36.26%27928320.41%
185.50COST170602C001855000.100.000.10-0.20-66.67%607721.97%
187.50COST170602C001875000.600.000.000.5747.50%111812.50%
188.00COST170602C001880000.010.000.130.000.00%23428.86%
190.00COST170602C001900000.120.000.130.000.00%464633.20%
190.50COST170602C001905000.070.000.350.000.00%1142.48%
192.50COST170602C001925000.180.000.000.000.00%3312.50%
193.00COST170602C001930000.020.000.140.000.00%102039.84%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
133.00COST170602P001330000.010.000.010.000.00%36081.25%
134.00COST170602P001340000.010.000.010.000.00%34079.69%
135.00COST170602P001350000.010.000.13-0.14-93.33%181101.95%
136.00COST170602P001360000.010.000.010.000.00%9075.00%
138.00COST170602P001380000.160.000.010.000.00%01071.88%
140.00COST170602P001400000.010.000.010.000.00%91068.75%
142.00COST170602P001420000.010.000.010.000.00%7065.63%
143.00COST170602P001430000.010.000.010.000.00%111062.50%
144.00COST170602P001440000.010.000.010.000.00%3060.94%
145.00COST170602P001450000.010.000.010.000.00%22059.38%
145.50COST170602P001455000.010.000.010.000.00%28057.81%
147.00COST170602P001470000.010.000.010.000.00%27056.25%
148.00COST170602P001480000.010.000.010.000.00%27053.13%
149.00COST170602P001490000.010.000.010.000.00%36051.56%
150.00COST170602P001500000.010.000.010.000.00%36550.00%
150.50COST170602P001505000.010.000.01-0.23-95.83%381152.34%
153.00COST170602P001530000.120.000.040.000.00%02851.56%
155.00COST170602P001550000.030.000.040.000.00%361051.76%
155.50COST170602P001555000.050.000.330.000.00%12662.99%
157.50COST170602P001575000.240.140.300.000.00%101161.13%
158.00COST170602P001580000.080.000.040.000.00%25145.31%
160.00COST170602P001600000.020.000.04-0.10-83.33%511141.02%
160.50COST170602P001605000.010.000.04-0.12-92.31%64140.04%
162.50COST170602P001625000.170.000.000.000.00%92612.50%
163.00COST170602P001630000.010.000.03-0.23-95.83%4597733.59%
165.00COST170602P001650000.020.000.04-0.38-95.00%1511430.47%
165.50COST170602P001655000.030.000.04-0.40-93.02%8455929.49%
167.50COST170602P001675000.330.000.000.000.00%73112.50%
168.00COST170602P001680000.030.010.08-0.73-96.05%2681,65627.15%
170.00COST170602P001700001.860.030.090.7161.74%4081,34022.95%
170.50COST170602P001705000.060.030.05-1.16-95.08%8838119.53%
172.50COST170602P001725000.860.000.000.2234.38%2716.25%
173.00COST170602P001730000.130.080.14-2.10-94.17%14431417.29%
175.00COST170602P001750003.140.260.310.113.63%20027115.24%
175.50COST170602P001755000.350.340.39-2.88-89.16%1881414.84%
177.50COST170602P001775002.450.000.000.000.00%280.78%
178.00COST170602P001780001.111.141.210.000.00%32714013.70%
180.00COST170602P001800002.452.442.55-3.63-59.70%212414.19%
180.50COST170602P001805002.932.842.94-3.71-55.87%1414.09%
182.50COST170602P001825003.470.000.000.000.00%10100.00%
185.00COST170602P001850006.176.657.800.000.00%1134.86%
187.50COST170602P001875006.300.000.000.000.00%330.00%
190.50COST170602P0019050016.5012.3012.950.000.00%1141.26%