U.S. Markets open in 2 hrs 36 mins

Costco Wholesale Corporation (COST)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
159.79-3.36 (-2.06%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170623C001350002017-06-02 11:46PM EDT135.0045.4644.1548.250.00-221,065.67%
COST170623C001400002017-06-16 11:46PM EDT140.0029.0026.0527.700.00-80479.30%
COST170623C001430002017-06-16 11:46PM EDT143.0036.5023.8524.750.00-11456.15%
COST170623C001470002017-06-16 11:46PM EDT147.0022.2019.9020.800.00-10405.71%
COST170623C001500002017-06-22 5:50PM EDT150.0012.609.5010.10-0.35-2.70%11250.00%
COST170623C001530002017-06-22 5:50PM EDT153.006.206.407.00-5.28-45.99%4161.72%
COST170623C001550002017-06-22 3:55PM EDT155.004.784.655.00-19.52-80.33%35147.56%
COST170623C001555002017-06-22 5:50PM EDT155.504.203.904.400.00-478036.91%
COST170623C001575002017-06-22 3:53PM EDT157.502.492.142.55-3.26-56.70%391530.86%
COST170623C001580002017-06-22 3:59PM EDT158.002.001.812.29-3.10-60.78%8861135.74%
COST170623C001600002017-06-22 3:59PM EDT160.000.690.610.70-2.51-78.44%2,28730923.98%
COST170623C001605002017-06-22 3:59PM EDT160.500.480.420.53-2.22-82.22%38311025.05%
COST170623C001625002017-06-22 3:59PM EDT162.500.100.080.11-1.17-92.13%1,73935425.78%
COST170623C001630002017-06-22 3:55PM EDT163.000.060.050.08-0.91-93.81%98668626.76%
COST170623C001650002017-06-22 3:56PM EDT165.000.020.010.03-0.24-92.31%1,0384,04532.03%
COST170623C001655002017-06-22 1:54PM EDT165.500.020.000.03-0.16-88.89%18861834.77%
COST170623C001675002017-06-22 2:52PM EDT167.500.010.000.02-0.03-75.00%4411,46141.80%
COST170623C001680002017-06-22 2:46PM EDT168.000.020.000.05-0.02-50.00%4866250.78%
COST170623C001700002017-06-22 3:19PM EDT170.000.010.000.01-0.01-50.00%123,38748.44%
COST170623C001705002017-06-22 12:27PM EDT170.500.010.000.12-0.06-85.71%1479364.84%
COST170623C001725002017-06-22 1:55PM EDT172.500.010.000.01-0.01-50.00%2374153.13%
COST170623C001730002017-06-21 1:02PM EDT173.000.020.000.010.00-2035456.25%
COST170623C001750002017-06-22 10:13AM EDT175.000.010.000.01-0.03-75.00%161962.50%
COST170623C001755002017-06-19 2:32PM EDT175.500.020.020.04-0.15-88.24%518779.69%
COST170623C001775002017-06-22 1:55PM EDT177.500.010.000.010.00-145671.88%
COST170623C001780002017-06-22 1:56PM EDT178.000.010.000.01-0.01-50.00%113775.00%
COST170623C001800002017-06-22 10:34AM EDT180.000.060.000.010.04200.00%1043581.25%
COST170623C001805002017-06-16 2:31PM EDT180.500.030.000.05-1.14-97.44%3010597.66%
COST170623C001825002017-06-19 3:48PM EDT182.500.010.000.01-0.02-66.67%113487.50%
COST170623C001830002017-06-22 2:28PM EDT183.000.010.000.010.00-422390.63%
COST170623C001850002017-06-19 1:53PM EDT185.000.010.000.01-0.01-50.00%312496.88%
COST170623C001855002017-06-12 11:55AM EDT185.500.140.000.050.00-1442116.41%
COST170623C001875002017-06-16 11:46PM EDT187.500.040.000.040.00-2020120.31%
COST170623C001880002017-06-12 2:54PM EDT188.000.030.020.04-0.06-66.67%305399128.13%
COST170623C001900002017-06-16 10:14AM EDT190.000.090.000.040.08800.00%224129.69%
COST170623C001925002017-05-05 11:46PM EDT192.500.440.000.000.00-1150.00%
COST170623C001950002017-06-06 10:55AM EDT195.000.010.000.230.00-20182.81%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170623P001300002017-06-09 11:53PM EDT130.000.010.000.080.00-90167.97%
COST170623P001330002017-06-09 3:38PM EDT133.000.010.000.06-0.05-83.33%181145.31%
COST170623P001340002017-06-09 11:53PM EDT134.000.010.000.120.00-180153.91%
COST170623P001350002017-06-09 11:53PM EDT135.000.010.000.060.00-360135.16%
COST170623P001360002017-06-09 11:53PM EDT136.000.010.000.110.00-360140.63%
COST170623P001370002017-06-09 11:53PM EDT137.000.010.000.120.00-360136.72%
COST170623P001380002017-06-09 11:53PM EDT138.000.010.000.060.00-90119.53%
COST170623P001390002017-06-09 11:53PM EDT139.000.010.000.130.00-90127.34%
COST170623P001400002017-06-09 11:53PM EDT140.000.010.000.070.00-90111.72%
COST170623P001410002017-06-16 3:44PM EDT141.000.020.000.100.01100.00%1239111.72%
COST170623P001420002017-06-22 5:50PM EDT142.000.010.000.010.00-2281.25%
COST170623P001440002017-06-22 5:50PM EDT144.000.010.000.080.00-9092.19%
COST170623P001450002017-06-22 2:19PM EDT145.000.010.000.08-0.02-66.67%91786.72%
COST170623P001455002017-06-22 2:15PM EDT145.500.010.000.07-0.04-80.00%9382.42%
COST170623P001460002017-06-22 5:50PM EDT146.000.010.000.100.00-18084.38%
COST170623P001470002017-06-19 12:25PM EDT147.000.020.000.04-0.02-50.00%1013268.75%
COST170623P001480002017-06-19 12:15PM EDT148.000.020.000.04-0.21-91.30%40264.06%
COST170623P001490002017-06-16 11:47PM EDT149.000.060.000.070.00-8064.06%
COST170623P001500002017-06-20 10:51AM EDT150.000.030.000.030.00-66552.34%
COST170623P001505002017-06-20 1:15PM EDT150.500.020.000.030.00-203950.00%
COST170623P001525002017-06-22 5:50PM EDT152.500.020.000.040.00-151546.48%
COST170623P001530002017-06-22 3:02PM EDT153.000.010.000.040.00-5017943.75%
COST170623P001550002017-06-22 3:45PM EDT155.000.050.010.060.0266.67%1,08662135.16%
COST170623P001555002017-06-22 3:55PM EDT155.500.070.030.070.0240.00%19419533.40%
COST170623P001575002017-06-22 3:59PM EDT157.500.150.120.200.10200.00%5231,16528.03%
COST170623P001580002017-06-22 3:58PM EDT158.000.220.190.220.17340.00%1,34286324.81%
COST170623P001600002017-06-22 3:54PM EDT160.000.860.780.970.73561.54%1,5241,44425.78%
COST170623P001605002017-06-22 2:39PM EDT160.501.111.061.310.93516.67%97982027.25%
COST170623P001625002017-06-22 3:58PM EDT162.502.782.643.202.16348.39%7191,28043.46%
COST170623P001630002017-06-22 3:54PM EDT163.003.303.153.602.50312.50%2551,31843.65%
COST170623P001650002017-06-22 3:59PM EDT165.005.295.155.453.13144.91%6011,26450.88%
COST170623P001655002017-06-22 3:07PM EDT165.505.535.605.952.88108.68%4140654.30%
COST170623P001675002017-06-22 3:59PM EDT167.507.797.607.953.5583.73%12370250.59%
COST170623P001680002017-06-22 3:10PM EDT168.008.138.108.603.2165.24%10557061.91%
COST170623P001700002017-06-22 3:12PM EDT170.0010.0510.1010.603.1946.50%1030873.05%
COST170623P001705002017-06-22 9:30AM EDT170.507.4010.6011.250.070.95%36483.20%
COST170623P001725002017-06-22 2:35PM EDT172.5012.8112.6013.103.3635.56%137986.33%
COST170623P001730002017-06-22 1:21PM EDT173.0012.9813.1013.553.5838.09%1229385.74%
COST170623P001750002017-06-22 2:35PM EDT175.0015.3815.1015.953.4128.49%13436117.38%
COST170623P001755002017-06-22 9:31AM EDT175.5012.8015.6016.100.655.35%5296101.76%
COST170623P001775002017-06-22 3:50PM EDT177.5017.8517.6018.053.3423.02%617107.81%
COST170623P001780002017-06-22 2:42PM EDT178.0018.0018.1018.553.0720.56%37110.16%
COST170623P001800002017-06-19 1:08PM EDT180.0015.6415.4016.605.4954.09%62090.00%
COST170623P001805002017-06-15 1:16PM EDT180.501.8012.9513.800.00-431460.00%
COST170623P001825002017-06-21 2:42PM EDT182.5019.2022.5523.100.00-22130.47%
COST170623P001830002017-06-22 9:44AM EDT183.0020.3523.1023.550.351.75%114132.81%
COST170623P001850002017-06-21 1:18PM EDT185.0022.0025.0525.750.00-24154.10%