U.S. Markets open in 7 hrs 54 mins
S&P Futures
3,433.50-18.25(-0.53%)Dow Futures
28,036.00-153.00(-0.54%)Nasdaq Futures
11,619.50-44.00(-0.38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
374.60-1.15 (-0.31%)
At close: 4:00PM EDT
CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST201030C00255000 | 2020-09-23 2:24PM EDT | 255.00 | 91.03 | 98.05 | 102.50 | 0.00 | - | 1 | 1 | 0.00% |
| COST201030C00280000 | 2020-09-24 3:00PM EDT | 280.00 | 65.85 | 73.10 | 78.00 | 0.00 | - | - | 0 | 0.00% |
| COST201030C00300000 | 2020-09-25 10:06AM EDT | 300.00 | 39.70 | 53.20 | 58.00 | 0.00 | - | 2 | 15 | 0.00% |
| COST201030C00305000 | 2020-09-24 3:58PM EDT | 305.00 | 43.70 | 48.20 | 53.00 | 0.00 | - | - | 0 | 0.00% |
| COST201030C00310000 | 2020-09-11 9:44AM EDT | 310.00 | 39.75 | 43.60 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST201030C00315000 | 2020-09-28 10:38AM EDT | 315.00 | 36.00 | 38.90 | 43.45 | 0.00 | - | 2 | 3 | 0.00% |
| COST201030C00320000 | 2020-09-29 3:06PM EDT | 320.00 | 34.77 | 33.95 | 38.50 | 0.00 | - | 1 | 6 | 0.00% |
| COST201030C00322500 | 2020-09-25 3:05PM EDT | 322.50 | 23.70 | 31.70 | 36.45 | 0.00 | - | 2 | 2 | 0.00% |
| COST201030C00325000 | 2020-09-29 3:06PM EDT | 325.00 | 31.71 | 29.80 | 34.00 | +1.24 | +4.07% | 10 | 4 | 0.00% |
| COST201030C00327500 | 2020-09-29 9:41AM EDT | 327.50 | 23.25 | 26.80 | 31.50 | 0.00 | - | 1 | 9 | 0.00% |
| COST201030C00330000 | 2020-09-30 1:42PM EDT | 330.00 | 28.50 | 25.30 | 29.20 | +4.95 | +21.02% | 16 | 17 | 0.00% |
| COST201030C00332500 | 2020-09-24 3:11PM EDT | 332.50 | 16.60 | 23.00 | 27.50 | 0.00 | - | 2 | 15 | 0.00% |
| COST201030C00335000 | 2020-09-30 1:51PM EDT | 335.00 | 22.98 | 20.00 | 24.05 | +7.13 | +44.98% | 3 | 71 | 0.00% |
| COST201030C00337500 | 2020-09-28 3:47PM EDT | 337.50 | 20.05 | 18.75 | 23.50 | 0.00 | - | 2 | 48 | 0.00% |
| COST201030C00340000 | 2020-09-29 3:54PM EDT | 340.00 | 19.00 | 16.90 | 20.45 | +1.63 | +9.38% | 5 | 311 | 0.00% |
| COST201030C00342500 | 2020-09-30 1:46PM EDT | 342.50 | 17.05 | 14.60 | 19.30 | +1.25 | +7.91% | 43 | 143 | 0.00% |
| COST201030C00345000 | 2020-09-30 1:02PM EDT | 345.00 | 15.35 | 12.90 | 17.50 | +0.83 | +5.72% | 48 | 127 | 0.00% |
| COST201030C00347500 | 2020-09-30 2:23PM EDT | 347.50 | 14.95 | 11.00 | 15.50 | +2.05 | +15.89% | 11 | 132 | 0.00% |
| COST201030C00350000 | 2020-09-30 2:08PM EDT | 350.00 | 12.00 | 10.50 | 13.75 | +0.99 | +8.99% | 70 | 297 | 0.00% |
| COST201030C00352500 | 2020-09-30 3:47PM EDT | 352.50 | 10.50 | 9.00 | 12.70 | +0.38 | +3.75% | 22 | 76 | 0.00% |
| COST201030C00355000 | 2020-09-30 3:48PM EDT | 355.00 | 9.20 | 8.65 | 9.95 | +0.70 | +8.24% | 253 | 113 | 0.00% |
| COST201030C00357500 | 2020-09-30 12:10PM EDT | 357.50 | 8.95 | 6.90 | 10.05 | +1.40 | +18.54% | 28 | 66 | 0.00% |
| COST201030C00360000 | 2020-09-30 2:34PM EDT | 360.00 | 8.55 | 6.10 | 9.20 | +1.75 | +25.74% | 15 | 190 | 0.00% |
| COST201030C00362500 | 2020-09-30 1:56PM EDT | 362.50 | 6.40 | 5.10 | 7.05 | +0.59 | +10.15% | 18 | 43 | 0.00% |
| COST201030C00365000 | 2020-09-30 3:36PM EDT | 365.00 | 4.73 | 4.05 | 6.85 | -0.07 | -1.46% | 41 | 88 | 0.00% |
| COST201030C00367500 | 2020-09-30 3:49PM EDT | 367.50 | 4.30 | 3.45 | 4.80 | +1.30 | +43.33% | 5 | 47 | 0.00% |
| COST201030C00370000 | 2020-09-30 2:24PM EDT | 370.00 | 3.70 | 1.45 | 4.75 | -0.03 | -0.80% | 60 | 36 | 7.96% |
| COST201030C00372500 | 2020-09-25 10:07AM EDT | 372.50 | 3.10 | 1.14 | 4.45 | 0.00 | - | 1 | 12 | 18.89% |
| COST201030C00375000 | 2020-09-30 2:12PM EDT | 375.00 | 2.50 | 0.69 | 3.15 | +0.07 | +2.88% | 11 | 151 | 19.12% |
| COST201030C00380000 | 2020-09-30 1:58PM EDT | 380.00 | 2.00 | 1.17 | 2.45 | +0.27 | +15.61% | 12 | 26 | 26.45% |
| COST201030C00385000 | 2020-09-30 1:44PM EDT | 385.00 | 0.90 | 0.91 | 3.15 | -0.50 | -35.71% | 400 | 0 | 40.52% |
| COST201030C00390000 | 2020-09-30 2:08PM EDT | 390.00 | 2.26 | 0.21 | 2.44 | +1.07 | +89.92% | 1 | 0 | 43.99% |
| COST201030C00395000 | 2020-09-30 2:08PM EDT | 395.00 | 0.69 | 0.41 | 1.95 | -1.31 | -65.50% | 1 | 35 | 47.56% |
| COST201030C00400000 | 2020-09-30 2:46PM EDT | 400.00 | 0.58 | 0.16 | 1.40 | -0.09 | -13.43% | 7 | 65 | 49.05% |
| COST201030C00405000 | 2020-09-28 3:40PM EDT | 405.00 | 0.80 | 0.02 | 2.56 | 0.00 | - | 2 | 162 | 54.05% |
| COST201030C00410000 | 2020-09-30 1:23PM EDT | 410.00 | 0.76 | 0.01 | 2.46 | +0.04 | +5.56% | 1 | 293 | 59.30% |
| COST201030C00415000 | 2020-09-30 1:23PM EDT | 415.00 | 0.71 | 0.01 | 0.70 | +0.13 | +22.41% | 1 | 106 | 56.81% |
| COST201030C00420000 | 2020-09-11 11:43AM EDT | 420.00 | 0.95 | 0.01 | 2.10 | 0.00 | - | 1 | 1 | 67.85% |
| COST201030C00425000 | 2020-09-25 11:24AM EDT | 425.00 | 0.01 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 68.24% |
| COST201030C00430000 | 2020-09-23 1:01PM EDT | 430.00 | 0.95 | 0.00 | 2.17 | 0.00 | - | - | 4 | 78.64% |
| COST201030C00440000 | 2020-09-25 10:38AM EDT | 440.00 | 1.22 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 88.26% |
| COST201030C00445000 | 2020-09-25 10:38AM EDT | 445.00 | 1.20 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 93.07% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST201030P00180000 | 2020-09-25 10:52AM EDT | 180.00 | 0.63 | 0.00 | 2.14 | 0.00 | - | 42 | 42 | 328.52% |
| COST201030P00190000 | 2020-09-24 12:31PM EDT | 190.00 | 0.64 | 0.00 | 2.15 | 0.00 | - | - | 0 | 306.93% |
| COST201030P00195000 | 2020-09-24 12:01PM EDT | 195.00 | 0.86 | 0.00 | 2.15 | 0.00 | - | - | 54 | 296.48% |
| COST201030P00200000 | 2020-09-24 1:54PM EDT | 200.00 | 0.88 | 0.00 | 1.18 | 0.00 | - | - | 0 | 259.86% |
| COST201030P00205000 | 2020-09-24 11:18AM EDT | 205.00 | 0.67 | 0.00 | 3.35 | 0.00 | - | - | 0 | 299.56% |
| COST201030P00210000 | 2020-09-29 3:57PM EDT | 210.00 | 0.42 | 0.00 | 3.35 | 0.00 | - | 42 | 0 | 289.16% |
| COST201030P00220000 | 2020-09-25 10:52AM EDT | 220.00 | 0.71 | 0.00 | 3.35 | 0.00 | - | 21 | 21 | 268.95% |
| COST201030P00225000 | 2020-09-23 3:05PM EDT | 225.00 | 0.32 | 0.00 | 0.37 | 0.00 | - | - | 122 | 183.79% |
| COST201030P00240000 | 2020-09-29 1:04PM EDT | 240.00 | 0.49 | 0.00 | 0.56 | +0.45 | +1,125.00% | 21 | 0 | 171.68% |
| COST201030P00250000 | 2020-09-24 12:31PM EDT | 250.00 | 1.82 | 0.04 | 0.60 | 0.00 | - | - | 14 | 160.55% |
| COST201030P00255000 | 2020-09-24 12:01PM EDT | 255.00 | 2.48 | 0.05 | 0.60 | 0.00 | - | - | 18 | 153.91% |
| COST201030P00260000 | 2020-09-30 9:52AM EDT | 260.00 | 0.24 | 0.05 | 0.38 | -2.32 | -90.62% | 10 | 22 | 138.77% |
| COST201030P00265000 | 2020-09-28 1:33PM EDT | 265.00 | 0.26 | 0.06 | 2.39 | 0.00 | - | 1 | 21 | 175.59% |
| COST201030P00270000 | 2020-09-24 2:56PM EDT | 270.00 | 1.54 | 0.09 | 0.93 | 0.00 | - | - | 20 | 143.16% |
| COST201030P00275000 | 2020-09-24 3:48PM EDT | 275.00 | 1.56 | 0.10 | 1.20 | 0.00 | - | 100 | 150 | 141.89% |
| COST201030P00280000 | 2020-09-29 2:37PM EDT | 280.00 | 0.25 | 0.10 | 2.52 | 0.00 | - | 1 | 7 | 154.10% |
| COST201030P00285000 | 2020-09-24 3:50PM EDT | 285.00 | 1.50 | 0.12 | 0.96 | 0.00 | - | 1 | 0 | 123.78% |
| COST201030P00290000 | 2020-09-30 12:19PM EDT | 290.00 | 0.66 | 0.20 | 1.30 | -0.79 | -54.48% | 1 | 54 | 124.12% |
| COST201030P00295000 | 2020-09-22 11:13AM EDT | 295.00 | 2.19 | 0.16 | 1.48 | 0.00 | - | 4 | 32 | 119.14% |
| COST201030P00300000 | 2020-09-30 12:26PM EDT | 300.00 | 0.75 | 0.15 | 1.75 | +0.44 | +141.94% | 18 | 0 | 115.48% |
| COST201030P00305000 | 2020-09-25 11:47AM EDT | 305.00 | 1.36 | 0.11 | 1.44 | 0.00 | - | 1 | 14 | 104.05% |
| COST201030P00310000 | 2020-09-28 3:32PM EDT | 310.00 | 0.75 | 0.31 | 1.75 | -0.24 | -24.24% | 2 | 0 | 103.17% |
| COST201030P00315000 | 2020-09-30 10:14AM EDT | 315.00 | 1.53 | 0.20 | 1.76 | +0.17 | +12.50% | 1 | 47 | 95.07% |
| COST201030P00320000 | 2020-09-30 3:10PM EDT | 320.00 | 1.61 | 0.37 | 2.12 | +0.21 | +15.00% | 12 | 73 | 93.04% |
| COST201030P00322500 | 2020-09-30 3:10PM EDT | 322.50 | 1.91 | 0.30 | 2.40 | +0.22 | +13.02% | 1 | 35 | 91.21% |
| COST201030P00325000 | 2020-09-30 2:08PM EDT | 325.00 | 1.45 | 0.23 | 3.05 | -0.54 | -27.14% | 23 | 62 | 91.99% |
| COST201030P00327500 | 2020-09-30 10:01AM EDT | 327.50 | 2.29 | 0.35 | 3.75 | +0.35 | +18.04% | 70 | 95 | 93.77% |
| COST201030P00330000 | 2020-09-30 3:22PM EDT | 330.00 | 2.21 | 0.33 | 3.10 | -0.36 | -14.01% | 21 | 75 | 85.47% |
| COST201030P00332500 | 2020-09-30 2:40PM EDT | 332.50 | 1.99 | 1.40 | 3.85 | -0.98 | -33.00% | 1 | 58 | 92.63% |
| COST201030P00335000 | 2020-09-30 3:22PM EDT | 335.00 | 2.96 | 1.08 | 4.50 | -0.44 | -12.94% | 89 | 158 | 90.28% |
| COST201030P00337500 | 2020-09-30 2:08PM EDT | 337.50 | 3.25 | 1.88 | 5.15 | -0.70 | -17.72% | 8 | 0 | 93.27% |
| COST201030P00340000 | 2020-09-30 2:31PM EDT | 340.00 | 3.23 | 1.72 | 4.80 | -1.47 | -31.28% | 22 | 65 | 86.50% |
| COST201030P00342500 | 2020-09-30 3:36PM EDT | 342.50 | 4.76 | 2.51 | 5.95 | -1.27 | -21.06% | 4 | 63 | 90.75% |
| COST201030P00345000 | 2020-09-30 1:44PM EDT | 345.00 | 5.20 | 4.30 | 6.95 | -1.40 | -21.21% | 6 | 23 | 97.33% |
| COST201030P00347500 | 2020-09-30 2:41PM EDT | 347.50 | 6.25 | 4.95 | 7.70 | -2.28 | -26.73% | 27 | 47 | 97.64% |
| COST201030P00350000 | 2020-09-30 2:50PM EDT | 350.00 | 7.00 | 5.75 | 8.65 | -2.15 | -23.50% | 10 | 171 | 98.79% |
| COST201030P00355000 | 2020-09-30 3:41PM EDT | 355.00 | 9.25 | 8.15 | 9.75 | -2.04 | -18.07% | 34 | 142 | 99.77% |
| COST201030P00357500 | 2020-09-30 3:47PM EDT | 357.50 | 10.30 | 9.20 | 12.20 | -13.92 | -57.47% | 29 | 1 | 105.23% |
| COST201030P00360000 | 2020-09-29 3:07PM EDT | 360.00 | 14.00 | 10.65 | 13.45 | 0.00 | - | 1 | 0 | 107.59% |
| COST201030P00370000 | 2020-09-25 11:09AM EDT | 370.00 | 33.29 | 16.00 | 20.25 | 0.00 | - | 2 | 2 | 117.11% |
| COST201030P00375000 | 2020-09-21 11:16AM EDT | 375.00 | 25.74 | 20.60 | 25.00 | -16.88 | -39.61% | 1 | 2 | 129.26% |
| COST201030P00385000 | 2020-09-24 10:32AM EDT | 385.00 | 48.00 | 29.15 | 33.65 | 0.00 | - | - | 0 | 146.06% |
© 2020 Verizon Media. All rights reserved.
