U.S. Markets open in 4 hrs 17 mins

Costco Wholesale Corporation (COST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.99-0.25 (-0.17%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170721C000680002017-06-16 11:46PM EDT68.00100.1097.00101.500.00-102,261.82%
COST170721C000730002017-07-17 10:32AM EDT73.0079.6577.7578.900.00-11699.22%
COST170721C001080002017-06-16 1:54PM EDT108.0060.3557.0061.50-11.95-16.53%111,271.78%
COST170721C001130002017-06-27 11:49AM EDT113.0048.3545.0548.450.00-89844.14%
COST170721C001180002017-06-02 11:46PM EDT118.0052.8060.8065.250.00-331,645.61%
COST170721C001200002017-02-17 10:40AM EDT120.0056.3555.6056.757.3515.00%1111,405.66%
COST170721C001230002017-07-20 3:43PM EDT123.0028.210.000.000.00-100.00%
COST170721C001250002017-02-11 12:44AM EDT125.0043.2545.6549.450.00-11111,164.16%
COST170721C001280002017-07-06 1:59PM EDT128.0030.7125.7527.950.00-1012414.26%
COST170721C001300002017-07-19 3:45PM EDT130.0021.4520.8521.100.00-23148.05%
COST170721C001310002017-07-21 4:44AM EDT131.0020.7019.8020.300.00-11128.91%
COST170721C001330002017-06-27 2:06PM EDT133.0026.8026.7527.700.00-34566.46%
COST170721C001350002017-05-01 11:13AM EDT135.0043.410.000.000.00-220.00%
COST170721C001370002017-07-14 11:49PM EDT137.0014.4015.9516.550.00-11239.55%
COST170721C001380002017-06-16 3:42PM EDT138.0029.1528.8529.95-5.88-16.79%110744.43%
COST170721C001400002017-07-20 3:59PM EDT140.0011.000.000.000.00-800.00%
COST170721C001410002017-07-21 4:44AM EDT141.0010.759.8010.400.00-1177.34%
COST170721C001430002017-07-20 11:11AM EDT143.008.100.000.000.00-900.00%
COST170721C001440002017-07-20 2:42PM EDT144.007.200.000.000.00-300.00%
COST170721C001450002017-07-20 3:39PM EDT145.006.260.000.000.00-4300.00%
COST170721C001460002017-07-18 3:22PM EDT146.005.504.955.150.00-1911948.24%
COST170721C001470002017-07-18 12:30PM EDT147.004.553.954.200.00-24044.14%
COST170721C001480002017-07-20 10:31AM EDT148.003.500.000.000.00-3600.00%
COST170721C001490002017-07-20 1:32PM EDT149.002.250.000.000.00-2800.00%
COST170721C001500002017-07-20 3:59PM EDT150.001.210.000.000.00-23400.00%
COST170721C001525002017-07-20 3:56PM EDT152.500.120.000.000.00-74706.25%
COST170721C001530002017-07-20 3:58PM EDT153.000.070.000.000.00-69306.25%
COST170721C001550002017-07-20 3:54PM EDT155.000.030.000.000.00-750012.50%
COST170721C001575002017-07-20 2:50PM EDT157.500.010.000.000.00-30025.00%
COST170721C001580002017-07-20 12:22PM EDT158.000.020.000.000.00-257025.00%
COST170721C001600002017-07-20 3:27PM EDT160.000.010.000.000.00-22025.00%
COST170721C001625002017-07-20 9:57AM EDT162.500.010.000.000.00-10025.00%
COST170721C001630002017-07-20 2:16PM EDT163.000.010.000.000.00-112025.00%
COST170721C001650002017-07-20 1:56PM EDT165.000.050.000.000.00-8050.00%
COST170721C001675002017-07-20 1:56PM EDT167.500.010.000.000.00-10050.00%
COST170721C001680002017-07-20 12:22PM EDT168.000.010.000.000.00-6050.00%
COST170721C001700002017-07-20 3:39PM EDT170.000.010.000.000.00-32050.00%
COST170721C001725002017-07-20 2:25PM EDT172.500.010.000.000.00-5050.00%
COST170721C001730002017-07-20 3:25PM EDT173.000.020.000.000.00-16050.00%
COST170721C001750002017-07-20 10:03AM EDT175.000.010.000.000.00-2050.00%
COST170721C001775002017-07-20 10:01AM EDT177.500.010.000.000.00-1050.00%
COST170721C001780002017-07-20 3:25PM EDT178.000.020.000.000.00-10050.00%
COST170721C001800002017-07-20 2:30PM EDT180.000.010.000.000.00-8050.00%
COST170721C001825002017-07-06 2:06PM EDT182.500.010.010.040.00-343145.31%
COST170721C001830002017-07-20 9:51AM EDT183.000.010.000.000.00-1050.00%
COST170721C001850002017-07-20 3:56PM EDT185.000.010.000.000.00-4050.00%
COST170721C001875002017-06-26 12:44PM EDT187.500.020.000.04-0.03-60.00%12159.38%
COST170721C001880002017-07-11 2:38PM EDT188.000.010.000.150.00-37711188.28%
COST170721C001900002017-07-12 9:56AM EDT190.000.040.000.020.00-1666156.25%
COST170721C001930002017-06-23 2:04PM EDT193.000.010.000.27-0.02-66.67%7362225.00%
COST170721C001950002017-06-16 1:09PM EDT195.000.030.000.04-0.05-62.50%847184.38%
COST170721C002000002017-07-11 1:25PM EDT200.000.010.000.050.00-114204.69%
COST170721C002030002017-07-18 9:31AM EDT203.000.090.000.030.00-1235203.13%
COST170721C002100002017-03-07 12:16PM EDT210.000.070.000.090.00-200230250.78%
COST170721C002130002017-06-02 11:46PM EDT213.000.030.000.030.00-015231.25%
COST170721C002200002017-03-14 9:33AM EDT220.000.030.000.040.00-215259.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170721P000680002017-07-14 9:30AM EDT68.000.020.000.04-0.07-77.78%129537.50%
COST170721P000750002017-01-13 11:16AM EDT75.000.090.040.14-0.03-25.00%227562.50%
COST170721P000780002017-06-02 11:46PM EDT78.000.050.000.020.00-06425.00%
COST170721P000830002017-06-02 11:46PM EDT83.000.030.000.020.00-064387.50%
COST170721P000850002017-03-03 10:30AM EDT85.000.050.010.10-0.09-64.29%14442.19%
COST170721P000880002017-06-19 10:24AM EDT88.000.010.000.05-0.04-80.00%11384.38%
COST170721P000900002017-03-22 9:34AM EDT90.000.030.010.080.00-1064392.19%
COST170721P000930002017-06-02 11:46PM EDT93.000.030.000.020.00-021318.75%
COST170721P000950002017-03-15 3:40PM EDT95.000.050.020.110.00-21370.31%
COST170721P000980002017-06-02 11:46PM EDT98.000.510.000.020.00-010287.50%
COST170721P001000002017-04-06 11:10AM EDT100.000.030.010.100.00-321326.56%
COST170721P001030002017-07-10 2:07PM EDT103.000.010.000.170.00-925322.66%
COST170721P001050002016-12-08 10:53AM EDT105.000.510.430.550.00-410408.20%
COST170721P001080002017-06-19 3:54PM EDT108.000.010.000.010.00-4250212.50%
COST170721P001100002017-01-31 3:35PM EDT110.000.280.190.300.00-1016320.31%
COST170721P001130002017-07-11 3:09PM EDT113.000.010.000.100.00-18364235.16%
COST170721P001150002017-04-26 12:40PM EDT115.000.040.010.080.00-1136219.53%
COST170721P001180002017-07-12 3:37PM EDT118.000.010.000.010.00-135484159.38%
COST170721P001200002017-05-02 12:55PM EDT120.000.030.000.000.00-2613750.00%
COST170721P001230002017-07-13 9:50AM EDT123.000.010.000.010.00-2933134.38%
COST170721P001250002017-05-02 3:41PM EDT125.000.050.000.000.00-109250.00%
COST170721P001280002017-07-20 9:42AM EDT128.000.020.000.000.00-2050.00%
COST170721P001300002017-07-14 11:50PM EDT130.000.010.000.010.00-6472100.00%
COST170721P001330002017-07-17 9:55AM EDT133.000.010.000.010.00-683487.50%
COST170721P001340002017-07-14 11:50PM EDT134.000.060.000.160.00-187196116.02%
COST170721P001350002017-07-14 11:50PM EDT135.000.060.000.060.00-154795.31%
COST170721P001360002017-07-18 1:07PM EDT136.000.010.000.030.00-32582.03%
COST170721P001370002017-07-14 11:50PM EDT137.000.010.000.050.00-5732882.03%
COST170721P001380002017-07-14 2:31PM EDT138.000.030.020.11-0.01-25.00%159488.28%
COST170721P001390002017-07-14 11:50PM EDT139.000.070.020.060.00-204476.17%
COST170721P001400002017-07-20 2:33PM EDT140.000.020.000.000.00-10025.00%
COST170721P001410002017-07-19 12:02PM EDT141.000.010.000.030.00-1656.25%
COST170721P001420002017-07-18 12:45PM EDT142.000.030.000.030.00-5718751.56%
COST170721P001430002017-07-20 3:25PM EDT143.000.010.000.000.00-8025.00%
COST170721P001440002017-07-19 12:03PM EDT144.000.010.000.030.00-711045.31%
COST170721P001450002017-07-20 2:42PM EDT145.000.010.000.000.00-21025.00%
COST170721P001460002017-07-20 3:59PM EDT146.000.010.000.000.00-83012.50%
COST170721P001470002017-07-20 3:59PM EDT147.000.020.000.000.00-15012.50%
COST170721P001480002017-07-20 3:53PM EDT148.000.040.000.000.00-117012.50%
COST170721P001490002017-07-20 3:59PM EDT149.000.080.000.000.00-13606.25%
COST170721P001500002017-07-20 3:53PM EDT150.000.250.000.000.00-86403.13%
COST170721P001525002017-07-20 3:58PM EDT152.501.580.000.000.00-36800.00%
COST170721P001530002017-07-20 3:52PM EDT153.002.150.000.000.00-37000.00%
COST170721P001550002017-07-20 3:57PM EDT155.004.000.000.000.00-50800.00%
COST170721P001575002017-07-20 3:47PM EDT157.506.400.000.000.00-12300.00%
COST170721P001580002017-07-20 3:57PM EDT158.006.980.000.000.00-16600.00%
COST170721P001600002017-07-20 3:57PM EDT160.008.990.000.000.00-19900.00%
COST170721P001625002017-07-20 3:42PM EDT162.5011.300.000.000.00-2300.00%
COST170721P001630002017-07-20 3:53PM EDT163.0012.070.000.000.00-5900.00%
COST170721P001650002017-07-20 3:40PM EDT165.0013.760.000.000.00-5500.00%
COST170721P001675002017-07-18 11:34AM EDT167.5015.9016.1016.700.00-532118.16%
COST170721P001680002017-07-20 3:10PM EDT168.0016.850.000.000.00-4200.00%
COST170721P001700002017-07-20 2:15PM EDT170.0018.930.000.000.00-2900.00%
COST170721P001725002017-07-20 10:38AM EDT172.5021.150.000.000.00-100.00%
COST170721P001730002017-07-20 10:38AM EDT173.0021.650.000.000.00-100.00%
COST170721P001750002017-07-20 2:15PM EDT175.0023.950.000.000.00-200.00%
COST170721P001775002017-06-22 5:50PM EDT177.5013.5317.5518.550.00-110.00%
COST170721P001780002017-07-20 10:38AM EDT178.0026.650.000.000.00-100.00%
COST170721P001800002017-07-20 2:07PM EDT180.0028.940.000.000.00-500.00%
COST170721P001825002017-07-18 10:42AM EDT182.5030.8031.2031.650.00-10182.42%
COST170721P001830002017-07-18 10:42AM EDT183.0031.3031.9032.100.00-144172.66%
COST170721P001850002017-07-12 1:58PM EDT185.0033.0331.3532.500.00-1280.00%
COST170721P001875002017-06-22 5:50PM EDT187.5023.6027.5028.500.00-1300.00%
COST170721P001880002017-06-19 9:44AM EDT188.0024.1023.5024.154.6023.59%12190.00%
COST170721P001900002017-06-26 10:03AM EDT190.0030.5729.5031.204.5717.58%730.00%
COST170721P001930002017-06-16 9:51AM EDT193.0024.8625.4526.656.1632.94%330.00%
COST170721P001950002017-06-02 11:46PM EDT195.0020.3513.4014.600.00-100.00%
COST170721P002000002017-02-11 12:44AM EDT200.0028.5027.1529.350.00-100.00%
COST170721P002030002017-07-20 10:38AM EDT203.0051.650.000.000.00-100.00%
COST170721P002100002017-03-09 5:10PM EDT210.0043.5542.8045.350.00-11110.00%
COST170721P002130002017-06-15 3:19PM EDT213.0032.9344.4048.350.00-220.00%