U.S. Markets closed

Costco Wholesale Corporation (COST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.44-0.55 (-0.36%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170728C001300002017-07-07 11:49PM EDT130.0032.0023.6526.050.00-11154.83%
COST170728C001360002017-07-21 11:55PM EDT136.0014.6014.3514.750.00-1049.61%
COST170728C001400002017-07-21 11:33AM EDT140.0010.3410.1510.90-6.19-37.45%191042.53%
COST170728C001430002017-07-21 9:45AM EDT143.007.557.357.80-0.80-9.58%1530.81%
COST170728C001440002017-07-21 10:00AM EDT144.006.606.356.80-9.65-59.38%41027.74%
COST170728C001450002017-07-21 3:19PM EDT145.005.515.505.80-0.77-12.26%2005224.61%
COST170728C001460002017-07-21 1:22PM EDT146.004.654.554.85-10.10-68.47%521022.41%
COST170728C001470002017-07-21 1:23PM EDT147.003.743.603.85-1.31-25.94%233019.04%
COST170728C001480002017-07-21 3:52PM EDT148.002.982.822.97-0.57-16.06%453017.36%
COST170728C001490002017-07-21 3:59PM EDT149.002.222.022.17-0.58-20.71%35910816.04%
COST170728C001500002017-07-21 3:59PM EDT150.001.501.401.48-0.45-23.08%95370515.04%
COST170728C001525002017-07-21 3:59PM EDT152.500.460.380.44-0.25-35.21%9301,00414.33%
COST170728C001550002017-07-21 3:59PM EDT155.000.130.090.15-0.10-43.48%55693016.31%
COST170728C001575002017-07-21 3:43PM EDT157.500.060.040.07-0.03-33.33%11264719.14%
COST170728C001600002017-07-21 3:48PM EDT160.000.040.000.08-0.02-33.33%1201,05825.00%
COST170728C001625002017-07-20 9:59AM EDT162.500.020.010.040.00-1032326.76%
COST170728C001650002017-07-21 9:32AM EDT165.000.060.000.040.04200.00%159731.25%
COST170728C001675002017-07-21 9:36AM EDT167.500.020.000.040.01100.00%336135.55%
COST170728C001700002017-07-19 12:39PM EDT170.000.010.000.030.00-747238.28%
COST170728C001725002017-07-17 3:22PM EDT172.500.010.000.030.00-116842.19%
COST170728C001750002017-07-14 2:54PM EDT175.000.030.000.040.00-251947.66%
COST170728C001775002017-07-20 9:36AM EDT177.500.050.000.030.00-118449.61%
COST170728C001800002017-07-19 9:33AM EDT180.000.010.000.100.00-2027956.64%
COST170728C001825002017-07-20 9:36AM EDT182.500.070.000.040.00-119154.30%
COST170728C001850002017-07-17 12:01PM EDT185.000.020.000.030.00-613656.25%
COST170728C001875002017-07-10 10:06AM EDT187.500.110.000.270.00-2577.73%
COST170728C001900002017-07-03 9:30AM EDT190.000.030.000.110.00-21572.07%
COST170728C001925002017-06-19 1:22PM EDT192.500.030.000.05-0.14-82.35%1268.75%
COST170728C001950002017-06-16 11:46PM EDT195.000.100.000.050.00-1171.88%
COST170728C002000002017-06-16 11:46PM EDT200.000.030.000.030.00-4074.22%
COST170728C002050002017-06-20 11:26AM EDT205.000.010.000.030.00-7779.69%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170728P001200002017-07-14 11:50PM EDT120.000.010.000.070.00-9067.97%
COST170728P001250002017-07-21 11:56PM EDT125.000.010.000.010.00-9950.00%
COST170728P001300002017-07-19 10:15AM EDT130.000.010.000.030.00-67645.31%
COST170728P001330002017-07-21 11:56PM EDT133.000.050.000.240.00-3354.98%
COST170728P001340002017-07-21 11:56PM EDT134.000.060.000.060.00-10910940.82%
COST170728P001350002017-07-18 12:09PM EDT135.000.050.000.070.00-38939.45%
COST170728P001360002017-07-21 10:44AM EDT136.000.010.000.06-0.06-85.71%147036.33%
COST170728P001370002017-07-19 10:16AM EDT137.000.030.000.080.00-121835.74%
COST170728P001380002017-07-19 2:30PM EDT138.000.030.000.070.00-10815132.62%
COST170728P001390002017-07-18 1:27PM EDT139.000.060.000.100.00-64332.32%
COST170728P001400002017-07-21 3:59PM EDT140.000.030.030.05-0.01-25.00%516826.47%
COST170728P001410002017-07-21 3:14PM EDT141.000.050.030.08-0.02-28.57%106126.37%
COST170728P001420002017-07-21 3:15PM EDT142.000.060.040.070.0120.00%2216123.34%
COST170728P001430002017-07-21 9:48AM EDT143.000.100.040.080.0111.11%118921.58%
COST170728P001440002017-07-21 1:01PM EDT144.000.110.060.100.0110.00%613420.02%
COST170728P001450002017-07-21 3:23PM EDT145.000.130.090.120.00-7334818.26%
COST170728P001460002017-07-21 3:59PM EDT146.000.160.140.17-0.02-11.11%8442917.04%
COST170728P001470002017-07-21 3:53PM EDT147.000.210.200.25-0.04-16.00%25539415.97%
COST170728P001480002017-07-21 3:59PM EDT148.000.370.350.39-0.04-9.76%31195915.14%
COST170728P001490002017-07-21 3:42PM EDT149.000.570.570.63-0.01-1.72%30064614.72%
COST170728P001500002017-07-21 3:49PM EDT150.000.830.900.98-0.07-7.78%7293,01214.31%
COST170728P001525002017-07-21 3:16PM EDT152.502.522.322.510.3717.21%24173114.48%
COST170728P001550002017-07-21 3:42PM EDT155.004.444.404.800.4210.45%1292,03818.60%
COST170728P001575002017-07-21 3:49PM EDT157.506.806.857.300.589.32%3040425.29%
COST170728P001600002017-07-21 12:29PM EDT160.009.679.309.800.9210.51%222331.45%
COST170728P001625002017-07-19 1:12PM EDT162.5010.9411.6512.350.00-123638.97%
COST170728P001650002017-07-19 3:44PM EDT165.0013.3914.2514.900.00-18146.39%
COST170728P001675002017-07-20 11:36AM EDT167.5016.4916.8017.250.00-2846.00%
COST170728P001700002017-07-19 3:44PM EDT170.0018.4619.1519.950.00-3159.13%
COST170728P001725002017-07-03 12:17PM EDT172.5013.3117.8518.750.00-1170.00%
COST170728P001750002017-07-20 10:38AM EDT175.0023.6524.3024.800.00-2763.09%
COST170728P001775002017-07-18 10:42AM EDT177.5025.8026.4028.400.00-1072.46%
COST170728P001800002017-07-18 10:42AM EDT180.0028.3028.7530.900.00-1173.63%
COST170728P001825002017-06-22 9:30AM EDT182.5019.3622.4523.854.4930.20%240.00%