NasdaqGS - Delayed Quote USD

Costco Wholesale Corporation (COST)

723.89 +1.21 (+0.17%)
At close: April 24 at 4:00 PM EDT
723.76 +1.03 (+0.14%)
Pre-Market: 5:32 AM EDT

Calls

In The Money

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 4/24/2024 6:06 PM 655 67.80 0.00 0.00 0.00 0.00% 160 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 4/24/2024 6:06 PM 675 47.90 0.00 0.00 0.00 0.00% 45 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 2 113.39%
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 4/24/2024 7:45 PM 700 24.60 0.00 0.00 0.00 0.00% 1,069 0 0.00%
COST240426C00705000 4/24/2024 7:09 PM 705 18.05 0.00 0.00 0.00 0.00% 54 0 0.00%
COST240426C00707500 4/24/2024 4:08 PM 707.5 15.28 0.00 0.00 0.00 0.00% 1 0 0.00%
COST240426C00710000 4/24/2024 7:39 PM 710 14.50 0.00 0.00 0.00 0.00% 132 0 0.00%
COST240426C00712500 4/24/2024 7:30 PM 712.5 12.34 0.00 0.00 0.00 0.00% 23 0 0.00%
COST240426C00715000 4/24/2024 7:58 PM 715 9.75 0.00 0.00 0.00 0.00% 64 0 0.00%
COST240426C00717500 4/24/2024 7:37 PM 717.5 7.75 0.00 0.00 0.00 0.00% 120 0 0.00%
COST240426C00720000 4/24/2024 7:52 PM 720 6.60 0.00 0.00 0.00 0.00% 470 0 0.00%
COST240426C00722500 4/24/2024 7:59 PM 722.5 4.50 0.00 0.00 0.00 0.00% 693 0 0.00%
COST240426C00725000 4/24/2024 7:59 PM 725 3.19 0.00 0.00 0.00 0.00% 735 0 0.78%
COST240426C00727500 4/24/2024 7:59 PM 727.5 2.18 0.00 0.00 0.00 0.00% 529 0 1.56%
COST240426C00730000 4/24/2024 7:59 PM 730 1.45 0.00 0.00 0.00 0.00% 10,473 0 3.13%
COST240426C00732500 4/24/2024 7:59 PM 732.5 0.90 0.00 0.00 0.00 0.00% 229 0 3.13%
COST240426C00735000 4/24/2024 7:58 PM 735 0.69 0.00 0.00 0.00 0.00% 172 0 6.25%
COST240426C00737500 4/24/2024 7:57 PM 737.5 0.40 0.00 0.00 0.00 0.00% 45 0 6.25%
COST240426C00740000 4/24/2024 7:58 PM 740 0.27 0.00 0.00 0.00 0.00% 82 0 6.25%
COST240426C00742500 4/24/2024 7:58 PM 742.5 0.24 0.00 0.00 0.00 0.00% 15 0 6.25%
COST240426C00745000 4/24/2024 7:56 PM 745 0.15 0.00 0.00 0.00 0.00% 45 0 6.25%
COST240426C00747500 4/24/2024 3:51 PM 747.5 0.13 0.00 0.00 0.00 0.00% 20 0 12.50%
COST240426C00750000 4/24/2024 7:54 PM 750 0.10 0.00 0.00 0.00 0.00% 59 0 12.50%
COST240426C00752500 4/24/2024 7:48 PM 752.5 0.07 0.00 0.00 0.00 0.00% 1 0 12.50%
COST240426C00755000 4/24/2024 7:52 PM 755 0.06 0.00 0.00 0.00 0.00% 36 0 12.50%
COST240426C00760000 4/24/2024 4:39 PM 760 0.04 0.00 0.00 0.00 0.00% 8 0 12.50%
COST240426C00765000 4/24/2024 7:47 PM 765 0.06 0.00 0.00 0.00 0.00% 2 0 12.50%
COST240426C00770000 4/24/2024 7:52 PM 770 0.09 0.00 0.00 0.00 0.00% 5 0 12.50%
COST240426C00775000 4/24/2024 3:08 PM 775 0.07 0.00 0.00 0.00 0.00% 41 0 25.00%
COST240426C00780000 4/24/2024 7:33 PM 780 0.04 0.00 0.00 0.00 0.00% 4 0 25.00%
COST240426C00785000 4/23/2024 7:27 PM 785 0.04 0.00 0.00 0.00 0.00% 51 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 4/24/2024 5:55 PM 795 0.03 0.00 0.00 0.00 0.00% 6 0 25.00%
COST240426C00800000 4/24/2024 2:29 PM 800 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
COST240426C00805000 4/22/2024 2:07 PM 805 0.02 0.00 0.00 0.00 0.00% 5 0 25.00%
COST240426C00810000 4/24/2024 2:49 PM 810 0.02 0.00 0.00 0.00 0.00% 10 0 25.00%
COST240426C00815000 4/23/2024 7:41 PM 815 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
COST240426C00820000 4/24/2024 5:00 PM 820 1.48 0.01 1.48 0.00 0.00% 2 25 93.21%
COST240426C00825000 4/10/2024 7:39 PM 825 0.11 0.00 0.00 0.00 0.00% 1 0 25.00%
COST240426C00830000 4/24/2024 5:06 PM 830 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
COST240426C00835000 4/24/2024 6:51 PM 835 0.01 0.00 0.00 0.00 0.00% 18 0 50.00%
COST240426C00840000 3/8/2024 6:11 PM 840 2.40 0.04 3.90 0.00 0.00% 10 16 129.88%
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% - 1 165.33%

Puts

In The Money

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 1 181.20%
COST240426P00580000 3/11/2024 7:23 PM 580 0.30 0.01 3.85 0.00 0.00% 1 2 184.18%
COST240426P00585000 3/8/2024 8:19 PM 585 0.43 0.05 2.56 0.00 0.00% 1 1 165.04%
COST240426P00595000 3/12/2024 4:38 PM 595 0.30 0.00 3.85 0.00 0.00% - 1 166.63%
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 99.61%
COST240426P00610000 3/20/2024 5:11 PM 610 0.28 0.00 0.04 0.00 0.00% 1 8 79.30%
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 25.00%
COST240426P00640000 4/24/2024 7:57 PM 640 0.02 0.00 0.00 0.00 0.00% 45 0 25.00%
COST240426P00645000 4/24/2024 4:30 PM 645 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
COST240426P00650000 4/23/2024 7:07 PM 650 0.02 0.00 0.00 0.00 0.00% 10 0 25.00%
COST240426P00655000 4/24/2024 1:47 PM 655 0.04 0.00 0.00 0.00 0.00% 40 0 25.00%
COST240426P00660000 4/24/2024 7:54 PM 660 0.07 0.00 0.00 0.00 0.00% 13 0 25.00%
COST240426P00665000 4/24/2024 6:33 PM 665 0.10 0.00 0.00 0.00 0.00% 20 0 25.00%
COST240426P00670000 4/24/2024 4:17 PM 670 0.04 0.00 0.00 0.00 0.00% 6 0 25.00%
COST240426P00675000 4/24/2024 7:54 PM 675 0.07 0.00 0.00 0.00 0.00% 45 0 25.00%
COST240426P00680000 4/24/2024 7:57 PM 680 0.11 0.00 0.00 0.00 0.00% 26 0 12.50%
COST240426P00685000 4/24/2024 7:34 PM 685 0.08 0.00 0.00 0.00 0.00% 38 0 12.50%
COST240426P00690000 4/24/2024 7:11 PM 690 0.11 0.00 0.00 0.00 0.00% 317 0 12.50%
COST240426P00695000 4/24/2024 7:56 PM 695 0.15 0.00 0.00 0.00 0.00% 152 0 12.50%
COST240426P00700000 4/24/2024 7:51 PM 700 0.18 0.00 0.00 0.00 0.00% 302 0 12.50%
COST240426P00705000 4/24/2024 7:41 PM 705 0.31 0.00 0.00 0.00 0.00% 206 0 6.25%
COST240426P00707500 4/24/2024 7:59 PM 707.5 0.48 0.00 0.00 0.00 0.00% 143 0 6.25%
COST240426P00710000 4/24/2024 7:54 PM 710 0.57 0.00 0.00 0.00 0.00% 199 0 6.25%
COST240426P00712500 4/24/2024 7:57 PM 712.5 0.96 0.00 0.00 0.00 0.00% 306 0 6.25%
COST240426P00715000 4/24/2024 7:57 PM 715 1.30 0.00 0.00 0.00 0.00% 449 0 3.13%
COST240426P00717500 4/24/2024 7:59 PM 717.5 1.90 0.00 0.00 0.00 0.00% 199 0 3.13%
COST240426P00720000 4/24/2024 7:59 PM 720 2.68 0.00 0.00 0.00 0.00% 594 0 1.56%
COST240426P00722500 4/24/2024 7:58 PM 722.5 3.62 0.00 0.00 0.00 0.00% 148 0 0.78%
COST240426P00725000 4/24/2024 7:59 PM 725 4.95 0.00 0.00 0.00 0.00% 45 0 0.00%
COST240426P00727500 4/24/2024 7:45 PM 727.5 6.05 0.00 0.00 0.00 0.00% 16 0 0.00%
COST240426P00730000 4/24/2024 7:34 PM 730 7.68 0.00 0.00 0.00 0.00% 43 0 0.00%
COST240426P00732500 4/23/2024 3:03 PM 732.5 11.99 0.00 0.00 0.00 0.00% 1 0 0.00%
COST240426P00735000 4/24/2024 2:04 PM 735 16.12 0.00 0.00 0.00 0.00% 1 0 0.00%
COST240426P00737500 4/24/2024 4:44 PM 737.5 18.55 0.00 0.00 0.00 0.00% 1 0 0.00%
COST240426P00740000 4/24/2024 4:47 PM 740 20.50 0.00 0.00 0.00 0.00% 1 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 0 149.84%
COST240426P00775000 3/21/2024 4:41 PM 775 28.28 61.40 70.85 0.00 0.00% 2 0 157.19%
COST240426P00780000 3/26/2024 2:22 PM 780 46.00 0.00 0.00 0.00 0.00% 1 0 0.00%
COST240426P00785000 3/20/2024 6:57 PM 785 44.61 71.55 80.35 0.00 0.00% 28 0 169.84%
COST240426P00790000 3/20/2024 6:49 PM 790 51.78 76.35 85.40 0.00 0.00% - 0 175.98%
COST240426P00800000 3/20/2024 6:48 PM 800 61.82 86.10 95.15 0.00 0.00% - 0 187.24%
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% - 0 213.29%
COST240426P00830000 3/7/2024 8:41 PM 830 59.52 111.10 120.70 0.00 0.00% - 0 191.66%
COST240426P00840000 3/7/2024 8:41 PM 840 67.20 121.00 130.75 0.00 0.00% - 0 201.81%
COST240426P00880000 3/20/2024 7:46 PM 880 139.69 166.30 175.70 0.00 0.00% - 0 277.15%
COST240426P00890000 3/20/2024 6:49 PM 890 151.76 176.10 185.70 0.00 0.00% - 0 286.13%
COST240426P00900000 3/20/2024 6:48 PM 900 161.83 186.15 195.65 0.00 0.00% - 0 295.57%
COST240426P00920000 3/20/2024 6:47 PM 920 182.03 206.20 215.65 0.00 0.00% - 0 313.99%

Related Tickers

WMT Walmart Inc.
59.87
+1.32%
 
TGT Target Corporation
165.34
-0.70%
 
DOL.TO Dollarama Inc.
115.57
+1.73%
 
DG Dollar General Corporation
143.16
+0.30%
 
DLTR Dollar Tree, Inc.
122.39
-0.14%
 
BJ BJ's Wholesale Club Holdings, Inc.
75.78
+1.15%
 
BIG Big Lots, Inc.
3.4100
-0.58%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.71
-0.67%
 
TBBB BBB Foods Inc.
20.60
+2.74%
 
PSMT PriceSmart, Inc.
80.91
-0.82%