NasdaqGS - Delayed Quote • USD
Costco Wholesale Corporation (COST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00410000 | 4/18/2024 5:19 PM | 410 | 301.40 | 315.00 | 324.45 | 0.00 | 0.00% | - | 1 | 182.91% |
| COST240503C00540000 | 4/19/2024 2:48 PM | 540 | 167.09 | 185.30 | 195.00 | 0.00 | 0.00% | 1 | 0 | 111.87% |
| COST240503C00570000 | 4/12/2024 2:41 PM | 570 | 159.80 | 155.35 | 165.00 | 0.00 | 0.00% | 1 | 0 | 94.80% |
| COST240503C00625000 | 4/16/2024 2:52 PM | 625 | 96.32 | 100.60 | 109.00 | 0.00 | 0.00% | 9 | 2 | 58.81% |
| COST240503C00630000 | 4/24/2024 3:08 PM | 630 | 90.98 | 95.70 | 104.00 | 0.00 | 0.00% | 20 | 6 | 57.01% |
| COST240503C00635000 | 4/19/2024 2:50 PM | 635 | 71.73 | 92.15 | 98.10 | 0.00 | 0.00% | 1 | 0 | 57.96% |
| COST240503C00640000 | 4/23/2024 2:32 PM | 640 | 79.93 | 87.35 | 94.00 | 0.00 | 0.00% | 1 | 0 | 60.72% |
| COST240503C00645000 | 4/18/2024 6:51 PM | 645 | 67.42 | 82.25 | 88.85 | 0.00 | 0.00% | - | 1 | 56.71% |
| COST240503C00650000 | 3/22/2024 7:01 PM | 650 | 92.58 | 55.55 | 64.60 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| COST240503C00655000 | 4/12/2024 2:14 PM | 655 | 78.35 | 70.65 | 78.85 | 0.00 | 0.00% | 5 | 6 | 70.65% |
| COST240503C00660000 | 4/26/2024 5:17 PM | 660 | 70.02 | 68.05 | 73.95 | 17.56 | 33.47% | 30 | 30 | 51.48% |
| COST240503C00670000 | 4/24/2024 3:52 PM | 670 | 52.49 | 57.40 | 63.75 | 0.00 | 0.00% | 1 | 34 | 59.57% |
| COST240503C00680000 | 4/25/2024 2:25 PM | 680 | 37.00 | 47.00 | 54.20 | 0.00 | 0.00% | 10 | 13 | 54.21% |
| COST240503C00685000 | 4/19/2024 3:29 PM | 685 | 23.12 | 42.40 | 48.75 | 0.00 | 0.00% | 5 | 5 | 48.76% |
| COST240503C00690000 | 4/23/2024 2:47 PM | 690 | 33.08 | 37.50 | 42.70 | 0.00 | 0.00% | 1 | 3 | 40.94% |
| COST240503C00695000 | 4/26/2024 2:08 PM | 695 | 32.70 | 32.75 | 37.95 | 5.64 | 20.84% | 1 | 10 | 38.35% |
| COST240503C00700000 | 4/26/2024 7:25 PM | 700 | 31.95 | 29.60 | 32.60 | 8.17 | 34.36% | 51 | 55 | 33.39% |
| COST240503C00705000 | 4/26/2024 7:18 PM | 705 | 26.31 | 24.35 | 27.05 | 10.57 | 67.15% | 5 | 83 | 27.70% |
| COST240503C00707500 | 4/25/2024 3:25 PM | 707.5 | 14.90 | 21.95 | 26.70 | 0.00 | 0.00% | 5 | 45 | 33.03% |
| COST240503C00710000 | 4/26/2024 7:32 PM | 710 | 21.21 | 19.95 | 23.00 | 4.01 | 23.31% | 39 | 215 | 27.19% |
| COST240503C00712500 | 4/25/2024 7:29 PM | 712.5 | 19.05 | 18.05 | 19.95 | 5.05 | 36.07% | 11 | 86 | 23.44% |
| COST240503C00715000 | 4/26/2024 7:35 PM | 715 | 17.38 | 16.55 | 18.70 | 5.38 | 44.83% | 34 | 189 | 25.21% |
| COST240503C00717500 | 4/26/2024 7:14 PM | 717.5 | 14.90 | 13.35 | 16.45 | 4.38 | 41.63% | 18 | 104 | 23.74% |
| COST240503C00720000 | 4/26/2024 7:46 PM | 720 | 14.00 | 12.70 | 13.70 | 5.50 | 64.71% | 142 | 315 | 20.77% |
| COST240503C00722500 | 4/26/2024 7:49 PM | 722.5 | 11.96 | 10.90 | 11.90 | 4.41 | 58.41% | 109 | 161 | 20.26% |
| COST240503C00725000 | 4/26/2024 7:57 PM | 725 | 9.15 | 9.30 | 10.10 | 2.75 | 42.97% | 502 | 770 | 19.50% |
| COST240503C00727500 | 4/26/2024 7:59 PM | 727.5 | 8.25 | 8.05 | 8.40 | 3.15 | 61.76% | 254 | 94 | 18.71% |
| COST240503C00730000 | 4/26/2024 7:59 PM | 730 | 6.98 | 6.70 | 7.15 | 2.38 | 51.74% | 651 | 1,205 | 18.74% |
| COST240503C00732500 | 4/26/2024 7:57 PM | 732.5 | 5.65 | 5.50 | 5.80 | 1.16 | 25.84% | 299 | 102 | 18.18% |
| COST240503C00735000 | 4/26/2024 7:59 PM | 735 | 4.55 | 4.35 | 4.70 | 1.57 | 52.68% | 281 | 191 | 17.90% |
| COST240503C00737500 | 4/26/2024 7:59 PM | 737.5 | 3.70 | 3.50 | 3.85 | 1.45 | 64.44% | 169 | 91 | 17.93% |
| COST240503C00740000 | 4/26/2024 7:56 PM | 740 | 2.70 | 2.64 | 3.20 | 0.86 | 46.74% | 303 | 386 | 18.19% |
| COST240503C00742500 | 4/26/2024 7:54 PM | 742.5 | 2.30 | 2.03 | 2.45 | 0.95 | 70.37% | 118 | 60 | 17.82% |
| COST240503C00745000 | 4/26/2024 7:59 PM | 745 | 1.75 | 1.54 | 1.94 | 0.59 | 50.86% | 265 | 728 | 17.85% |
| COST240503C00747500 | 4/26/2024 7:44 PM | 747.5 | 1.35 | 1.21 | 1.49 | 0.52 | 62.65% | 29 | 34 | 17.77% |
| COST240503C00750000 | 4/26/2024 7:59 PM | 750 | 1.05 | 0.84 | 1.19 | 0.37 | 54.41% | 424 | 314 | 17.98% |
| COST240503C00752500 | 4/26/2024 7:59 PM | 752.5 | 0.80 | 0.65 | 0.87 | 0.08 | 11.11% | 178 | 1,203 | 17.79% |
| COST240503C00755000 | 4/26/2024 7:48 PM | 755 | 0.69 | 0.56 | 0.67 | 0.27 | 64.29% | 159 | 769 | 17.91% |
| COST240503C00760000 | 4/26/2024 7:57 PM | 760 | 0.38 | 0.33 | 0.47 | 0.13 | 52.00% | 429 | 383 | 18.87% |
| COST240503C00765000 | 4/26/2024 7:55 PM | 765 | 0.23 | 0.20 | 0.26 | -0.03 | -11.54% | 190 | 51 | 18.95% |
| COST240503C00770000 | 4/26/2024 7:55 PM | 770 | 0.17 | 0.12 | 0.22 | 0.03 | 21.43% | 25 | 50 | 20.44% |
| COST240503C00775000 | 4/26/2024 7:52 PM | 775 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 18 | 86 | 20.70% |
| COST240503C00780000 | 4/26/2024 6:35 PM | 780 | 0.08 | 0.03 | 0.14 | 0.00 | 0.00% | 8 | 91 | 22.80% |
| COST240503C00785000 | 4/26/2024 6:36 PM | 785 | 0.08 | 0.02 | 0.10 | -0.02 | -20.00% | 10 | 110 | 23.54% |
| COST240503C00790000 | 4/24/2024 5:47 PM | 790 | 0.08 | 0.01 | 0.10 | 0.00 | 0.00% | 3 | 60 | 25.24% |
| COST240503C00795000 | 4/26/2024 5:50 PM | 795 | 0.04 | 0.01 | 0.09 | -0.08 | -66.67% | 1 | 109 | 26.61% |
| COST240503C00800000 | 4/25/2024 1:41 PM | 800 | 0.06 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 43 | 34.13% |
| COST240503C00805000 | 4/15/2024 1:40 PM | 805 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 3 | 33.25% |
| COST240503C00810000 | 4/18/2024 6:57 PM | 810 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 38 | 41 | 35.01% |
| COST240503C00815000 | 4/5/2024 3:44 PM | 815 | 0.39 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 2 | 43.90% |
| COST240503C00825000 | 4/26/2024 3:58 PM | 825 | 0.03 | 0.00 | 0.49 | -0.22 | -88.00% | 1 | 20 | 45.95% |
| COST240503C00830000 | 4/15/2024 4:34 PM | 830 | 0.25 | 0.00 | 0.09 | 0.00 | 0.00% | - | 1 | 37.89% |
| COST240503C00835000 | 4/17/2024 4:10 PM | 835 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 0 | 47.10% |
| COST240503C00840000 | 4/24/2024 7:26 PM | 840 | 0.05 | 0.01 | 0.83 | 0.00 | 0.00% | 7 | 87 | 50.20% |
| COST240503C00850000 | 4/26/2024 7:11 PM | 850 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 2 | 80 | 49.85% |
| COST240503C00860000 | 4/22/2024 5:23 PM | 860 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 102 | 51.56% |
| COST240503C00900000 | 4/12/2024 2:10 PM | 900 | 0.05 | 0.00 | 1.80 | 0.00 | 0.00% | 10 | 20 | 78.71% |
| COST240503C00910000 | 4/12/2024 3:45 PM | 910 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 11 | 53.71% |
| COST240503C00960000 | 4/4/2024 1:51 PM | 960 | 0.01 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 5 | 102.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00410000 | 4/19/2024 3:55 PM | 410 | 0.46 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 133.59% |
| COST240503P00420000 | 4/12/2024 5:41 PM | 420 | 0.21 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 212.38% |
| COST240503P00490000 | 4/3/2024 4:52 PM | 490 | 0.10 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 2 | 159.84% |
| COST240503P00570000 | 4/3/2024 4:20 PM | 570 | 0.25 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 106.89% |
| COST240503P00580000 | 4/17/2024 7:13 PM | 580 | 0.16 | 0.00 | 0.93 | 0.00 | 0.00% | 1 | 6 | 78.91% |
| COST240503P00590000 | 4/22/2024 5:42 PM | 590 | 0.05 | 0.00 | 3.80 | 0.00 | 0.00% | 9 | 14 | 94.43% |
| COST240503P00595000 | 4/5/2024 3:26 PM | 595 | 0.33 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 63.33% |
| COST240503P00600000 | 4/24/2024 7:43 PM | 600 | 0.05 | 0.00 | 2.52 | 0.00 | 0.00% | 36 | 77 | 81.32% |
| COST240503P00605000 | 4/5/2024 5:06 PM | 605 | 0.33 | 0.00 | 0.48 | 0.00 | 0.00% | 1 | 1 | 60.16% |
| COST240503P00610000 | 4/22/2024 2:04 PM | 610 | 0.12 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 20 | 55.27% |
| COST240503P00615000 | 4/22/2024 2:01 PM | 615 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 2 | 53.22% |
| COST240503P00620000 | 4/26/2024 7:11 PM | 620 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 25 | 51.17% |
| COST240503P00625000 | 4/26/2024 7:00 PM | 625 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 11 | 23 | 40.04% |
| COST240503P00630000 | 4/26/2024 1:44 PM | 630 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 54 | 43.36% |
| COST240503P00635000 | 4/23/2024 2:04 PM | 635 | 0.13 | 0.01 | 0.11 | 0.00 | 0.00% | 2 | 27 | 41.80% |
| COST240503P00640000 | 4/26/2024 5:31 PM | 640 | 0.03 | 0.03 | 0.70 | -0.04 | -57.14% | 11 | 60 | 52.25% |
| COST240503P00645000 | 4/26/2024 5:34 PM | 645 | 0.01 | 0.02 | 0.05 | -0.09 | -90.00% | 3 | 82 | 34.28% |
| COST240503P00650000 | 4/26/2024 7:03 PM | 650 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 32 | 192 | 34.08% |
| COST240503P00655000 | 4/26/2024 3:22 PM | 655 | 0.10 | 0.03 | 0.10 | -0.07 | -41.18% | 1 | 53 | 33.01% |
| COST240503P00660000 | 4/26/2024 7:50 PM | 660 | 0.09 | 0.03 | 0.12 | -0.10 | -52.63% | 9 | 269 | 31.64% |
| COST240503P00665000 | 4/26/2024 5:57 PM | 665 | 0.07 | 0.04 | 0.13 | -0.15 | -68.18% | 8 | 141 | 29.88% |
| COST240503P00670000 | 4/26/2024 5:57 PM | 670 | 0.09 | 0.05 | 0.15 | -0.19 | -67.86% | 31 | 151 | 28.32% |
| COST240503P00675000 | 4/26/2024 7:24 PM | 675 | 0.11 | 0.10 | 0.17 | -0.27 | -71.05% | 43 | 215 | 26.61% |
| COST240503P00680000 | 4/26/2024 7:48 PM | 680 | 0.14 | 0.09 | 0.21 | -0.30 | -68.18% | 64 | 238 | 25.24% |
| COST240503P00685000 | 4/26/2024 7:46 PM | 685 | 0.19 | 0.14 | 0.26 | -0.47 | -71.21% | 128 | 284 | 23.80% |
| COST240503P00690000 | 4/26/2024 7:44 PM | 690 | 0.27 | 0.20 | 0.31 | -0.60 | -68.97% | 264 | 239 | 22.14% |
| COST240503P00695000 | 4/26/2024 7:59 PM | 695 | 0.37 | 0.35 | 0.56 | -0.81 | -68.64% | 197 | 333 | 22.23% |
| COST240503P00700000 | 4/26/2024 7:58 PM | 700 | 0.53 | 0.48 | 0.60 | -1.19 | -69.19% | 1,837 | 380 | 19.90% |
| COST240503P00705000 | 4/26/2024 7:56 PM | 705 | 0.85 | 0.74 | 0.90 | -1.56 | -64.73% | 311 | 190 | 19.04% |
| COST240503P00707500 | 4/26/2024 7:59 PM | 707.5 | 1.01 | 0.93 | 1.23 | -2.05 | -66.99% | 126 | 93 | 19.24% |
| COST240503P00710000 | 4/26/2024 7:56 PM | 710 | 1.26 | 1.16 | 1.37 | -2.33 | -64.90% | 259 | 190 | 18.27% |
| COST240503P00712500 | 4/26/2024 7:21 PM | 712.5 | 1.50 | 1.47 | 1.71 | -2.40 | -61.54% | 76 | 90 | 17.99% |
| COST240503P00715000 | 4/26/2024 7:54 PM | 715 | 2.04 | 1.87 | 2.23 | -2.61 | -56.13% | 257 | 143 | 18.07% |
| COST240503P00717500 | 4/26/2024 7:50 PM | 717.5 | 2.55 | 2.33 | 2.62 | -3.25 | -56.03% | 184 | 92 | 17.41% |
| COST240503P00720000 | 4/26/2024 7:59 PM | 720 | 3.05 | 2.87 | 3.40 | -4.09 | -57.28% | 309 | 216 | 17.64% |
| COST240503P00722500 | 4/26/2024 7:58 PM | 722.5 | 3.95 | 3.65 | 4.00 | -3.65 | -48.03% | 112 | 114 | 17.02% |
| COST240503P00725000 | 4/26/2024 7:59 PM | 725 | 4.70 | 4.40 | 4.80 | -5.50 | -53.92% | 1,094 | 230 | 16.64% |
| COST240503P00727500 | 4/26/2024 7:59 PM | 727.5 | 5.65 | 5.55 | 6.00 | -5.30 | -48.40% | 135 | 49 | 16.92% |
| COST240503P00730000 | 4/26/2024 7:58 PM | 730 | 6.89 | 6.60 | 7.25 | -5.79 | -45.66% | 362 | 262 | 16.95% |
| COST240503P00732500 | 4/26/2024 7:49 PM | 732.5 | 7.63 | 7.85 | 8.55 | -4.87 | -38.96% | 63 | 16 | 16.75% |
| COST240503P00735000 | 4/26/2024 7:39 PM | 735 | 9.80 | 9.25 | 11.45 | -5.87 | -37.46% | 28 | 241 | 20.31% |
| COST240503P00740000 | 4/26/2024 6:08 PM | 740 | 12.95 | 11.45 | 13.60 | -6.95 | -34.92% | 35 | 47 | 16.95% |
| COST240503P00742500 | 4/26/2024 6:05 PM | 742.5 | 15.45 | 14.30 | 16.75 | -9.60 | -38.32% | 7 | 2 | 20.86% |
| COST240503P00745000 | 4/26/2024 6:20 PM | 745 | 17.64 | 15.85 | 18.95 | -22.26 | -55.79% | 8 | 6 | 21.83% |
| COST240503P00750000 | 4/11/2024 1:34 PM | 750 | 27.65 | 19.55 | 24.00 | 0.00 | 0.00% | 1 | 10 | 25.59% |
| COST240503P00752500 | 4/26/2024 4:35 PM | 752.5 | 24.00 | 20.85 | 25.75 | 1.00 | 4.35% | 1 | 1 | 24.62% |
| COST240503P00755000 | 4/2/2024 2:39 PM | 755 | 41.72 | 23.75 | 28.90 | 0.00 | 0.00% | 1 | 1 | 28.64% |
| COST240503P00760000 | 4/1/2024 4:49 PM | 760 | 39.20 | 28.05 | 33.35 | 0.00 | 0.00% | 2 | 0 | 29.75% |
| COST240503P00765000 | 4/2/2024 2:39 PM | 765 | 51.25 | 33.60 | 38.40 | 0.00 | 0.00% | 1 | 0 | 32.98% |
Related Tickers
WMT Walmart Inc.
60.16
-0.08%
TGT Target Corporation
164.74
+0.18%
DOL.TO Dollarama Inc.
115.62
-1.18%
DG Dollar General Corporation
142.07
-0.41%
DLTR Dollar Tree, Inc.
121.74
+0.04%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
TBBB BBB Foods Inc.
23.11
+12.18%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
PSMT PriceSmart, Inc.
81.49
+1.65%