U.S. Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
157.08-1.49 (-0.94%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170825C001100002017-08-18 11:50PM EDT110.0048.7547.0048.800.00-55167.58%
COST170825C001380002017-08-18 3:50PM EDT138.0019.4519.0520.50+4.45+29.67%13072.71%
COST170825C001400002017-08-15 10:35AM EDT140.0017.0016.0519.100.00-15360.89%
COST170825C001410002017-08-16 10:03AM EDT141.0016.8915.0517.850.00-1154.00%
COST170825C001450002017-08-18 3:50PM EDT145.0012.5012.0512.90-1.67-11.79%316753.96%
COST170825C001470002017-08-18 3:59PM EDT147.0010.1010.1011.45-0.84-7.68%11157.47%
COST170825C001480002017-08-04 9:30AM EDT148.0010.378.459.40-1.92-15.62%11633.11%
COST170825C001490002017-08-15 1:05PM EDT149.008.087.858.600.00-5035.01%
COST170825C001500002017-08-18 11:01AM EDT150.007.557.157.40-2.00-20.94%195527.49%
COST170825C001525002017-08-18 3:50PM EDT152.505.204.855.05-1.30-20.00%13037223.00%
COST170825C001550002017-08-18 3:50PM EDT155.003.052.812.95-1.25-29.07%6737019.87%
COST170825C001575002017-08-18 3:59PM EDT157.501.241.251.34-1.05-45.85%44544017.73%
COST170825C001600002017-08-18 3:57PM EDT160.000.430.410.49-0.61-58.65%56491317.43%
COST170825C001625002017-08-18 3:59PM EDT162.500.150.140.17-0.22-59.46%34384218.31%
COST170825C001650002017-08-18 3:10PM EDT165.000.040.030.12-0.08-66.67%3051422.36%
COST170825C001675002017-08-18 9:37AM EDT167.500.050.010.090.00-2222926.17%
COST170825C001700002017-08-17 3:22PM EDT170.000.010.000.060.00-137228.91%
COST170825C001725002017-08-10 1:34PM EDT172.500.040.000.070.00-2434.18%
COST170825C001750002017-08-10 9:31AM EDT175.000.150.000.120.00-105042.09%
COST170825C001775002017-07-20 1:47PM EDT177.500.010.000.040.00-3639.45%
COST170825C001800002017-08-17 10:53AM EDT180.000.010.000.060.00-1245.70%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170825P001000002017-08-02 9:31AM EDT100.000.020.000.180.00-1516141.80%
COST170825P001150002017-07-25 11:54AM EDT115.000.030.000.050.00-1087.50%
COST170825P001250002017-08-02 9:31AM EDT125.000.070.000.100.00-12871.48%
COST170825P001300002017-08-07 2:09PM EDT130.000.040.000.11-0.05-55.56%11561.33%
COST170825P001350002017-08-14 11:40AM EDT135.000.050.000.180.00-18654.30%
COST170825P001370002017-07-25 9:30AM EDT137.000.250.120.180.00-26954.30%
COST170825P001380002017-08-11 3:56PM EDT138.000.030.000.10-0.07-70.00%3548.44%
COST170825P001390002017-08-10 9:30AM EDT139.000.200.000.200.00-13852.25%
COST170825P001400002017-08-17 9:58AM EDT140.000.110.000.090.00-110742.97%
COST170825P001410002017-08-18 2:30PM EDT141.000.020.000.09-0.06-75.00%27040.82%
COST170825P001420002017-08-10 1:34PM EDT142.000.100.040.140.00-25841.70%
COST170825P001430002017-08-15 3:36PM EDT143.000.040.000.220.00-74643.07%
COST170825P001440002017-08-18 3:59PM EDT144.000.050.000.05-0.01-16.67%533130.86%
COST170825P001450002017-08-18 1:51PM EDT145.000.050.030.090.00-1247331.74%
COST170825P001460002017-08-18 10:27AM EDT146.000.040.030.06+0.01+33.33%38127.54%
COST170825P001470002017-08-15 2:06PM EDT147.000.110.030.120.00-1112628.71%
COST170825P001480002017-08-18 10:38AM EDT148.000.070.050.09+0.01+16.67%514324.90%
COST170825P001490002017-08-18 2:18PM EDT149.000.090.070.12+0.01+12.50%2416023.93%
COST170825P001500002017-08-18 3:59PM EDT150.000.130.100.14+0.05+62.50%7555522.27%
COST170825P001525002017-08-18 3:58PM EDT152.500.260.240.29+0.07+36.84%19881419.53%
COST170825P001550002017-08-18 3:53PM EDT155.000.630.620.71+0.15+31.25%25153117.75%
COST170825P001575002017-08-18 3:56PM EDT157.501.571.521.70+0.52+49.52%30628117.04%
COST170825P001600002017-08-18 3:37PM EDT160.003.093.103.40+0.67+27.69%19239017.26%
COST170825P001625002017-08-18 9:35AM EDT162.504.555.205.80+0.50+12.35%910223.12%
COST170825P001650002017-08-18 10:39AM EDT165.007.217.658.25+1.06+17.24%63128.66%
COST170825P001675002017-07-21 11:56PM EDT167.5016.3717.0517.800.00-1010128.15%
COST170825P001700002017-08-16 10:09AM EDT170.0012.8311.3014.400.00-2064.06%
COST170825P001725002017-08-02 2:46PM EDT172.5011.8014.8015.900.00-2250.44%
COST170825P001775002017-08-11 5:00PM EDT177.5021.2020.8021.600.00-1169.53%