U.S. Markets open in 3 hrs 24 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
161.29-0.19 (-0.12%)
At close: 4:00PM EDT
People also watch
SBUXTGTWMTHDNKE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170929C001400002017-09-19 3:33PM EDT140.0021.4020.8521.600.00-1575.68%
COST170929C001410002017-09-15 2:42PM EDT141.0021.2020.9521.55+4.50+26.95%2296.09%
COST170929C001440002017-09-19 11:28AM EDT144.0016.3516.9017.700.00-12567.58%
COST170929C001450002017-09-13 10:38AM EDT145.0018.4017.0517.600.00-221783.20%
COST170929C001460002017-09-01 11:55PM EDT146.0012.1211.9013.100.00-20200.00%
COST170929C001480002017-09-18 11:28AM EDT148.0014.5412.3513.900.00-3260.94%
COST170929C001500002017-09-20 3:05PM EDT150.0012.2110.7011.600.00-52344.82%
COST170929C001525002017-09-15 3:01PM EDT152.509.879.6010.35-0.16-1.60%36757.28%
COST170929C001550002017-09-22 3:54PM EDT155.006.486.106.60-0.47-6.76%2728328.76%
COST170929C001575002017-09-22 3:33PM EDT157.503.803.854.25-0.74-16.30%2737923.29%
COST170929C001600002017-09-22 3:41PM EDT160.002.001.932.20-0.28-12.28%20444519.53%
COST170929C001650002017-09-22 3:50PM EDT165.000.200.150.22-0.12-37.50%1431,63917.38%
COST170929C001675002017-09-22 3:03PM EDT167.500.050.050.09-0.03-37.50%2655420.12%
COST170929C001700002017-09-22 12:31PM EDT170.000.020.030.06-0.01-33.33%11748824.41%
COST170929C001725002017-09-22 10:27AM EDT172.500.080.000.10+0.06+300.00%62432.62%
COST170929C001750002017-09-14 2:10PM EDT175.000.060.000.180.00-22642.68%
COST170929C001775002017-09-01 10:31AM EDT177.500.040.000.05+0.01+33.33%11439.06%
COST170929C001800002017-09-05 3:19PM EDT180.000.030.000.410.00-101155.37%
COST170929C001825002017-08-30 9:36AM EDT182.500.020.000.040.00-1346.88%
COST170929C001850002017-08-18 11:50PM EDT185.000.040.000.060.00-2054.30%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST170929P001300002017-09-15 3:57PM EDT130.000.040.000.03-0.01-20.00%107169.53%
COST170929P001350002017-09-15 1:45PM EDT135.000.020.000.11-0.06-75.00%14168.56%
COST170929P001390002017-09-14 1:19PM EDT139.000.010.000.750.00-1581.98%
COST170929P001400002017-09-15 10:27AM EDT140.000.030.000.11-0.08-72.73%17056.25%
COST170929P001410002017-09-08 12:58PM EDT141.000.320.000.69+0.16+100.00%135774.32%
COST170929P001420002017-09-12 12:02PM EDT142.000.030.000.160.00-109754.30%
COST170929P001430002017-09-21 9:30AM EDT143.000.230.000.080.00-54151.76%
COST170929P001440002017-09-22 10:46AM EDT144.000.020.000.100.00-12850.98%
COST170929P001450002017-09-22 10:45AM EDT145.000.030.000.090.00-417147.46%
COST170929P001460002017-09-18 9:46AM EDT146.000.030.000.100.00-113445.70%
COST170929P001470002017-09-22 3:57PM EDT147.000.030.000.12+0.02+200.00%19244.53%
COST170929P001480002017-09-22 3:57PM EDT148.000.050.010.12-0.22-81.48%814741.80%
COST170929P001490002017-09-21 10:23AM EDT149.000.070.000.100.00-114637.79%
COST170929P001500002017-09-22 12:57PM EDT150.000.020.000.11-0.01-33.33%311,11135.74%
COST170929P001525002017-09-22 3:55PM EDT152.500.030.000.15-0.03-50.00%5973630.96%
COST170929P001550002017-09-22 3:49PM EDT155.000.080.050.14-0.08-50.00%6234423.34%
COST170929P001575002017-09-22 3:53PM EDT157.500.200.120.24-0.11-35.48%9458418.56%
COST170929P001600002017-09-22 3:49PM EDT160.000.720.630.75-0.12-14.29%7431,10317.26%
COST170929P001625002017-09-22 3:59PM EDT162.501.801.772.00-0.14-7.22%4145317.29%
COST170929P001650002017-09-22 12:26PM EDT165.004.603.504.10+1.05+29.58%1011321.12%
COST170929P001675002017-09-18 11:44AM EDT167.505.485.606.650.00-12230.57%