U.S. Markets close in 1 hr 23 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
421.63-2.71 (-0.64%)
As of 2:37PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210730C003550002021-06-15 10:20AM EDT355.0029.1636.9541.050.00--00.00%
COST210730C003625002021-06-16 9:53AM EDT362.5025.8529.6533.900.00-110.00%
COST210730C003650002021-06-14 2:41PM EDT365.0020.1427.8032.050.00--50.00%
COST210730C003700002021-06-16 1:16PM EDT370.0023.3722.8526.850.00-250.00%
COST210730C003725002021-06-22 2:18PM EDT372.5021.1621.1524.500.00-120.00%
COST210730C003750002021-06-23 2:10PM EDT375.0020.5418.7522.300.00-1520.00%
COST210730C003800002021-06-23 10:13AM EDT380.0015.6015.2517.400.00-2700.00%
COST210730C003850002021-06-23 3:28PM EDT385.0013.2711.1013.45+0.45+3.51%11660.00%
COST210730C003875002021-06-24 10:56AM EDT387.5011.0210.6011.25+0.64+6.17%1310.00%
COST210730C003900002021-06-24 9:32AM EDT390.0010.688.859.65+1.50+16.34%3600.00%
COST210730C003925002021-06-24 12:37PM EDT392.508.358.208.45+0.56+7.19%20440.00%
COST210730C003975002021-06-24 10:39AM EDT397.505.855.405.90+0.20+3.54%6600.00%
COST210730C004025002021-06-24 11:02AM EDT402.504.353.504.10+0.45+11.54%6190.00%
COST210730C004050002021-06-24 10:58AM EDT405.003.462.513.45+1.22+54.46%8580.00%
COST210730C004100002021-06-24 11:01AM EDT410.002.281.422.23-0.44-16.18%5470.00%
COST210730C004150002021-06-23 2:44PM EDT415.001.661.401.77+0.22+15.28%5180.00%
COST210730C004800002021-06-15 11:25AM EDT480.000.390.061.490.00--387.74%
COST210730C004850002021-06-21 9:30AM EDT485.000.040.090.750.00-1183.11%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST210730P002650002021-06-16 12:01PM EDT265.000.410.002.170.00-48278.52%
COST210730P002750002021-06-15 12:56PM EDT275.000.200.002.180.00--19259.47%
COST210730P002950002021-06-16 2:43PM EDT295.000.350.000.750.00-11186.72%
COST210730P003200002021-06-22 9:37AM EDT320.000.070.020.750.00-16149.61%
COST210730P003450002021-06-18 10:56AM EDT345.001.000.400.890.00-79124.32%
COST210730P003500002021-06-18 3:26PM EDT350.001.350.251.230.00-1223119.92%
COST210730P003650002021-06-23 10:53AM EDT365.001.120.851.22-0.15-11.81%142104.54%
COST210730P003700002021-06-24 11:07AM EDT370.001.501.351.67-0.12-7.41%4259105.81%
COST210730P003725002021-06-23 2:53PM EDT372.502.011.532.48+0.09+4.69%140109.62%
COST210730P003750002021-06-24 12:11PM EDT375.002.392.012.33+0.23+10.65%869107.62%
COST210730P003775002021-06-24 9:46AM EDT377.502.692.462.85-0.09-3.24%525109.67%
COST210730P003825002021-06-24 9:46AM EDT382.504.013.254.15+0.01+0.25%434112.37%
COST210730P003850002021-06-23 1:47PM EDT385.004.554.054.450.00-219113.10%
COST210730P003875002021-06-24 10:48AM EDT387.504.775.155.55-0.68-12.48%442118.52%
COST210730P003950002021-06-24 11:01AM EDT395.007.958.259.00-1.26-13.68%3105129.13%
COST210730P004025002021-06-14 2:16PM EDT402.5022.7512.3515.350.00--1148.50%