NasdaqGS - Nasdaq Real Time Price • USD
Costco Wholesale Corporation (COST)
As of 2:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00410000 | 5/3/2024 3:36 PM | 410 | 328.05 | 339.95 | 347.00 | 0.00 | 0.00% | 10 | 30 | 257.67% |
| COST240510C00420000 | 5/3/2024 3:36 PM | 420 | 317.73 | 329.60 | 337.00 | 0.00 | 0.00% | 20 | 60 | 243.26% |
| COST240510C00430000 | 5/3/2024 3:36 PM | 430 | 308.41 | 320.00 | 326.00 | 0.00 | 0.00% | 10 | 30 | 224.51% |
| COST240510C00550000 | 5/3/2024 7:09 PM | 550 | 194.62 | 199.90 | 206.35 | 0.00 | 0.00% | 1 | 0 | 137.48% |
| COST240510C00615000 | 5/3/2024 7:12 PM | 615 | 131.38 | 135.20 | 141.05 | 0.00 | 0.00% | 1 | 1 | 94.38% |
| COST240510C00625000 | 4/19/2024 7:19 PM | 625 | 83.94 | 125.05 | 131.40 | 0.00 | 0.00% | 1 | 1 | 89.55% |
| COST240510C00640000 | 4/19/2024 3:25 PM | 640 | 66.64 | 110.40 | 116.40 | 0.00 | 0.00% | 14 | 14 | 82.23% |
| COST240510C00645000 | 5/3/2024 7:09 PM | 645 | 99.60 | 105.20 | 111.35 | 0.00 | 0.00% | 1 | 1 | 77.39% |
| COST240510C00655000 | 4/15/2024 3:43 PM | 655 | 81.67 | 94.95 | 101.00 | 0.00 | 0.00% | 30 | 6 | 67.04% |
| COST240510C00660000 | 4/24/2024 7:41 PM | 660 | 65.37 | 90.30 | 96.60 | 0.00 | 0.00% | 3 | 1 | 69.80% |
| COST240510C00665000 | 4/24/2024 7:37 PM | 665 | 60.95 | 85.55 | 91.35 | 0.00 | 0.00% | 3 | 2 | 66.54% |
| COST240510C00670000 | 4/24/2024 7:41 PM | 670 | 55.65 | 80.35 | 86.05 | 0.00 | 0.00% | 3 | 8 | 60.60% |
| COST240510C00675000 | 5/6/2024 1:47 PM | 675 | 73.38 | 75.25 | 81.65 | 22.08 | 43.04% | 51 | 53 | 60.03% |
| COST240510C00680000 | 4/26/2024 1:49 PM | 680 | 49.00 | 70.35 | 76.65 | 0.00 | 0.00% | 1 | 1 | 57.24% |
| COST240510C00685000 | 4/26/2024 2:24 PM | 685 | 43.75 | 65.15 | 71.50 | 0.00 | 0.00% | 1 | 1 | 52.34% |
| COST240510C00690000 | 5/2/2024 5:44 PM | 690 | 58.50 | 60.35 | 66.00 | 18.26 | 45.38% | 1 | 9 | 67.04% |
| COST240510C00695000 | 5/6/2024 1:35 PM | 695 | 54.32 | 55.50 | 61.25 | 20.77 | 61.91% | 5 | 2 | 64.39% |
| COST240510C00700000 | 5/6/2024 1:47 PM | 700 | 48.53 | 50.40 | 56.70 | 18.98 | 64.23% | 55 | 107 | 62.56% |
| COST240510C00702500 | 5/2/2024 3:53 PM | 702.5 | 27.60 | 47.85 | 54.45 | 0.00 | 0.00% | - | 1 | 61.65% |
| COST240510C00705000 | 5/6/2024 5:14 PM | 705 | 48.21 | 45.45 | 51.35 | 22.71 | 89.06% | 3 | 71 | 56.78% |
| COST240510C00707500 | 5/1/2024 7:53 PM | 707.5 | 20.68 | 42.95 | 49.20 | 0.00 | 0.00% | 11 | 15 | 56.32% |
| COST240510C00710000 | 5/6/2024 2:48 PM | 710 | 38.26 | 40.45 | 46.25 | 6.00 | 18.60% | 2 | 142 | 52.20% |
| COST240510C00712500 | 5/3/2024 4:39 PM | 712.5 | 39.50 | 38.05 | 43.45 | 10.37 | 35.60% | 1 | 28 | 48.77% |
| COST240510C00715000 | 5/6/2024 4:13 PM | 715 | 35.85 | 35.45 | 39.75 | 4.30 | 13.63% | 17 | 169 | 41.00% |
| COST240510C00717500 | 5/6/2024 3:27 PM | 717.5 | 32.51 | 33.10 | 39.00 | 8.12 | 33.29% | 2 | 118 | 46.99% |
| COST240510C00720000 | 5/6/2024 5:01 PM | 720 | 32.81 | 32.10 | 34.75 | 6.31 | 23.81% | 18 | 200 | 37.11% |
| COST240510C00722500 | 5/6/2024 4:13 PM | 722.5 | 28.55 | 27.75 | 33.60 | 3.55 | 14.20% | 13 | 85 | 41.03% |
| COST240510C00725000 | 5/6/2024 3:54 PM | 725 | 24.67 | 25.85 | 31.60 | 3.07 | 14.21% | 2 | 367 | 40.85% |
| COST240510C00727500 | 5/6/2024 4:15 PM | 727.5 | 23.53 | 24.85 | 29.00 | 3.85 | 19.56% | 65 | 67 | 38.23% |
| COST240510C00730000 | 5/6/2024 5:22 PM | 730 | 23.90 | 23.35 | 25.95 | 6.95 | 41.00% | 78 | 450 | 33.89% |
| COST240510C00732500 | 5/6/2024 5:53 PM | 732.5 | 22.19 | 21.65 | 22.65 | 6.43 | 40.80% | 16 | 135 | 28.58% |
| COST240510C00735000 | 5/6/2024 5:53 PM | 735 | 19.94 | 19.60 | 20.35 | 7.69 | 62.78% | 167 | 266 | 27.15% |
| COST240510C00737500 | 5/6/2024 4:08 PM | 737.5 | 16.00 | 16.85 | 18.05 | 5.04 | 45.99% | 13 | 601 | 25.60% |
| COST240510C00740000 | 5/6/2024 5:58 PM | 740 | 15.70 | 15.25 | 15.85 | 6.45 | 69.73% | 233 | 496 | 24.26% |
| COST240510C00742500 | 5/6/2024 5:58 PM | 742.5 | 13.75 | 13.10 | 13.85 | 6.02 | 77.88% | 31 | 74 | 23.38% |
| COST240510C00745000 | 5/6/2024 5:58 PM | 745 | 11.85 | 11.30 | 12.00 | 5.35 | 82.31% | 396 | 246 | 22.72% |
| COST240510C00747500 | 5/6/2024 5:37 PM | 747.5 | 9.02 | 9.65 | 10.10 | 3.57 | 65.50% | 303 | 111 | 21.63% |
| COST240510C00750000 | 5/6/2024 5:58 PM | 750 | 8.40 | 8.25 | 8.55 | 4.00 | 90.91% | 1,122 | 575 | 21.23% |
| COST240510C00755000 | 5/6/2024 6:01 PM | 755 | 5.65 | 5.45 | 5.80 | 2.65 | 88.33% | 661 | 240 | 20.33% |
| COST240510C00760000 | 5/6/2024 6:01 PM | 760 | 3.60 | 3.50 | 3.75 | 1.71 | 90.48% | 695 | 371 | 19.83% |
| COST240510C00765000 | 5/6/2024 5:58 PM | 765 | 2.33 | 2.14 | 2.34 | 1.04 | 80.62% | 984 | 300 | 19.68% |
| COST240510C00770000 | 5/6/2024 6:01 PM | 770 | 1.33 | 1.26 | 1.40 | 0.61 | 84.72% | 482 | 290 | 19.66% |
| COST240510C00775000 | 5/6/2024 5:50 PM | 775 | 0.73 | 0.72 | 0.83 | 0.28 | 62.22% | 165 | 295 | 19.89% |
| COST240510C00780000 | 5/6/2024 5:59 PM | 780 | 0.50 | 0.41 | 0.48 | 0.21 | 72.41% | 202 | 416 | 20.17% |
| COST240510C00785000 | 5/6/2024 5:55 PM | 785 | 0.27 | 0.24 | 0.32 | 0.07 | 35.00% | 63 | 49 | 21.09% |
| COST240510C00790000 | 5/6/2024 6:01 PM | 790 | 0.18 | 0.14 | 0.20 | 0.05 | 38.46% | 48 | 33 | 21.73% |
| COST240510C00795000 | 5/6/2024 5:51 PM | 795 | 0.10 | 0.09 | 0.15 | -0.04 | -28.57% | 26 | 28 | 23.00% |
| COST240510C00800000 | 5/6/2024 2:16 PM | 800 | 0.06 | 0.06 | 0.11 | 0.00 | 0.00% | 29 | 37 | 24.07% |
| COST240510C00805000 | 5/3/2024 7:40 PM | 805 | 0.05 | 0.01 | 0.21 | -0.03 | -37.50% | 2 | 11 | 28.71% |
| COST240510C00810000 | 4/29/2024 1:30 PM | 810 | 0.09 | 0.01 | 0.24 | 0.00 | 0.00% | 3 | 28 | 31.54% |
| COST240510C00815000 | 4/19/2024 1:43 PM | 815 | 0.10 | 0.01 | 0.20 | 0.00 | 0.00% | 1 | 1 | 32.81% |
| COST240510C00820000 | 4/26/2024 6:14 PM | 820 | 0.10 | 0.01 | 0.36 | 0.00 | 0.00% | 3 | 3 | 38.28% |
| COST240510C00825000 | 5/3/2024 6:19 PM | 825 | 0.01 | 0.01 | 0.54 | 0.00 | 0.00% | 4 | 4 | 43.38% |
| COST240510C00830000 | 5/6/2024 2:42 PM | 830 | 0.02 | 0.01 | 0.48 | -0.03 | -60.00% | 1 | 10 | 44.75% |
| COST240510C00835000 | 5/2/2024 6:50 PM | 835 | 0.07 | 0.01 | 0.21 | 0.00 | 0.00% | 66 | 92 | 41.36% |
| COST240510C00840000 | 5/6/2024 5:08 PM | 840 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 4 | 11 | 34.38% |
| COST240510C00850000 | 5/6/2024 1:54 PM | 850 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 2 | 36.33% |
| COST240510C00860000 | 5/6/2024 5:02 PM | 860 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 269 | 39.45% |
| COST240510C00870000 | 5/6/2024 2:34 PM | 870 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 34 | 194 | 42.58% |
| COST240510C00890000 | 5/1/2024 7:17 PM | 890 | 0.32 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 0 | 51.76% |
| COST240510C00900000 | 4/24/2024 7:14 PM | 900 | 0.03 | 0.01 | 0.17 | 0.00 | 0.00% | - | 1 | 59.57% |
| COST240510C00910000 | 5/1/2024 5:49 PM | 910 | 0.03 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 11 | 62.70% |
| COST240510C00940000 | 4/29/2024 3:37 PM | 940 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 67.97% |
| COST240510C00950000 | 5/6/2024 1:30 PM | 950 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1 | 59.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 4/18/2024 5:15 PM | 410 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 146.88% |
| COST240510P00560000 | 4/29/2024 7:59 PM | 560 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 10 | 11 | 100.98% |
| COST240510P00570000 | 4/3/2024 4:20 PM | 570 | 0.27 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 138.67% |
| COST240510P00580000 | 5/1/2024 3:01 PM | 580 | 0.58 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 0 | 90.43% |
| COST240510P00585000 | 5/1/2024 4:23 PM | 585 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 16 | 85.25% |
| COST240510P00590000 | 5/6/2024 5:14 PM | 590 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 7 | 62.50% |
| COST240510P00595000 | 5/6/2024 5:12 PM | 595 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 6 | 59.38% |
| COST240510P00600000 | 5/6/2024 5:53 PM | 600 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 83 | 39 | 57.81% |
| COST240510P00605000 | 5/3/2024 7:57 PM | 605 | 0.06 | 0.01 | 0.19 | 0.00 | 0.00% | 1 | 2 | 73.05% |
| COST240510P00610000 | 5/3/2024 6:17 PM | 610 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 10 | 8 | 70.51% |
| COST240510P00615000 | 4/30/2024 7:17 PM | 615 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 45 | 63 | 60.94% |
| COST240510P00620000 | 5/3/2024 2:43 PM | 620 | 0.03 | 0.01 | 0.28 | 0.00 | 0.00% | 2 | 39 | 68.56% |
| COST240510P00625000 | 4/25/2024 2:14 PM | 625 | 0.19 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 5 | 57.42% |
| COST240510P00630000 | 4/18/2024 3:31 PM | 630 | 0.58 | 0.01 | 0.19 | 0.00 | 0.00% | 1 | 1 | 60.74% |
| COST240510P00635000 | 5/6/2024 5:45 PM | 635 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 1 | 40 | 52.15% |
| COST240510P00640000 | 4/29/2024 6:32 PM | 640 | 0.13 | 0.01 | 0.18 | 0.00 | 0.00% | 11 | 69 | 55.47% |
| COST240510P00645000 | 4/30/2024 7:07 PM | 645 | 0.08 | 0.01 | 0.07 | 0.00 | 0.00% | 2 | 28 | 51.37% |
| COST240510P00650000 | 5/3/2024 7:41 PM | 650 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 43 | 139 | 52.73% |
| COST240510P00655000 | 5/6/2024 5:14 PM | 655 | 0.05 | 0.01 | 0.34 | -0.03 | -37.50% | 2 | 80 | 52.20% |
| COST240510P00657500 | 5/1/2024 1:35 PM | 657.5 | 0.20 | 0.01 | 0.11 | 0.00 | 0.00% | - | 1 | 48.05% |
| COST240510P00660000 | 5/6/2024 6:01 PM | 660 | 0.01 | 0.01 | 0.08 | -0.12 | -92.31% | 25 | 70 | 45.12% |
| COST240510P00662500 | 5/6/2024 4:39 PM | 662.5 | 0.03 | 0.01 | 0.33 | -0.20 | -86.96% | 2 | 1 | 53.03% |
| COST240510P00665000 | 5/6/2024 6:02 PM | 665 | 0.02 | 0.02 | 0.19 | -0.01 | -5.00% | 36 | 111 | 47.71% |
| COST240510P00670000 | 5/6/2024 5:22 PM | 670 | 0.03 | 0.03 | 0.13 | -0.03 | -50.00% | 46 | 189 | 42.92% |
| COST240510P00672500 | 5/3/2024 6:29 PM | 672.5 | 0.07 | 0.01 | 0.13 | 0.00 | 0.00% | 10 | 12 | 41.70% |
| COST240510P00675000 | 5/6/2024 1:45 PM | 675 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 2 | 328 | 38.67% |
| COST240510P00677500 | 5/2/2024 2:22 PM | 677.5 | 0.35 | 0.02 | 0.19 | 0.00 | 0.00% | - | 25 | 41.36% |
| COST240510P00680000 | 5/6/2024 5:31 PM | 680 | 0.05 | 0.02 | 0.09 | -0.02 | -20.00% | 13 | 271 | 36.33% |
| COST240510P00682500 | 5/2/2024 2:06 PM | 682.5 | 0.50 | 0.01 | 0.86 | 0.00 | 0.00% | - | 2 | 50.17% |
| COST240510P00685000 | 5/6/2024 3:45 PM | 685 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 21 | 145 | 33.50% |
| COST240510P00687500 | 5/3/2024 1:38 PM | 687.5 | 0.15 | 0.02 | 0.30 | -0.05 | -25.00% | 10 | 15 | 38.92% |
| COST240510P00690000 | 5/3/2024 7:51 PM | 690 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 4 | 205 | 32.03% |
| COST240510P00692500 | 5/6/2024 4:51 PM | 692.5 | 0.06 | 0.01 | 0.18 | -0.05 | -45.45% | 11 | 29 | 33.50% |
| COST240510P00695000 | 5/6/2024 5:47 PM | 695 | 0.04 | 0.01 | 0.08 | -0.08 | -66.67% | 18 | 150 | 28.91% |
| COST240510P00697500 | 5/6/2024 5:24 PM | 697.5 | 0.07 | 0.03 | 0.11 | -0.10 | -58.82% | 8 | 18 | 28.91% |
| COST240510P00700000 | 5/6/2024 5:58 PM | 700 | 0.07 | 0.07 | 0.09 | -0.11 | -57.89% | 261 | 1,670 | 26.95% |
| COST240510P00702500 | 5/6/2024 3:22 PM | 702.5 | 0.06 | 0.04 | 0.12 | -0.14 | -70.00% | 21 | 240 | 26.81% |
| COST240510P00705000 | 5/6/2024 5:47 PM | 705 | 0.09 | 0.04 | 0.11 | -0.16 | -64.00% | 23 | 201 | 25.29% |
| COST240510P00707500 | 5/6/2024 5:21 PM | 707.5 | 0.10 | 0.06 | 0.13 | -0.12 | -54.55% | 74 | 238 | 24.66% |
| COST240510P00710000 | 5/6/2024 5:41 PM | 710 | 0.10 | 0.07 | 0.14 | -0.25 | -71.43% | 154 | 235 | 23.73% |
| COST240510P00712500 | 5/6/2024 5:34 PM | 712.5 | 0.14 | 0.13 | 0.17 | -0.22 | -61.11% | 55 | 72 | 23.15% |
| COST240510P00715000 | 5/6/2024 5:25 PM | 715 | 0.17 | 0.12 | 0.19 | -0.32 | -65.31% | 83 | 358 | 22.27% |
| COST240510P00717500 | 5/6/2024 5:15 PM | 717.5 | 0.20 | 0.15 | 0.23 | -0.45 | -69.23% | 70 | 220 | 21.68% |
| COST240510P00720000 | 5/6/2024 5:57 PM | 720 | 0.24 | 0.19 | 0.27 | -0.65 | -73.03% | 279 | 490 | 20.92% |
| COST240510P00722500 | 5/6/2024 5:59 PM | 722.5 | 0.26 | 0.24 | 0.33 | -0.91 | -77.78% | 100 | 233 | 20.34% |
| COST240510P00725000 | 5/6/2024 5:56 PM | 725 | 0.37 | 0.32 | 0.42 | -0.98 | -72.59% | 164 | 326 | 19.87% |
| COST240510P00727500 | 5/6/2024 5:54 PM | 727.5 | 0.48 | 0.42 | 0.52 | -0.86 | -64.18% | 129 | 77 | 19.29% |
| COST240510P00730000 | 5/6/2024 5:53 PM | 730 | 0.62 | 0.55 | 0.66 | -1.48 | -70.48% | 354 | 442 | 18.81% |
| COST240510P00732500 | 5/6/2024 5:47 PM | 732.5 | 0.85 | 0.73 | 0.85 | -1.85 | -68.52% | 246 | 90 | 18.41% |
| COST240510P00735000 | 5/6/2024 5:59 PM | 735 | 1.03 | 0.96 | 1.09 | -2.30 | -69.07% | 300 | 108 | 17.99% |
| COST240510P00737500 | 5/6/2024 5:54 PM | 737.5 | 1.35 | 1.26 | 1.42 | -2.71 | -66.75% | 195 | 387 | 17.70% |
| COST240510P00740000 | 5/6/2024 5:57 PM | 740 | 1.67 | 1.64 | 1.81 | -3.38 | -66.93% | 429 | 255 | 17.30% |
| COST240510P00742500 | 5/6/2024 5:55 PM | 742.5 | 2.24 | 2.12 | 2.32 | -3.56 | -61.38% | 177 | 57 | 16.99% |
| COST240510P00745000 | 5/6/2024 6:00 PM | 745 | 2.71 | 2.72 | 2.92 | -4.64 | -63.13% | 303 | 106 | 16.58% |
| COST240510P00747500 | 5/6/2024 5:56 PM | 747.5 | 3.60 | 3.50 | 3.70 | -4.95 | -57.89% | 325 | 27 | 16.32% |
| COST240510P00750000 | 5/6/2024 5:55 PM | 750 | 4.60 | 4.40 | 4.60 | -5.35 | -53.77% | 364 | 17 | 15.95% |
| COST240510P00755000 | 5/6/2024 5:55 PM | 755 | 6.90 | 6.65 | 7.00 | -5.61 | -44.84% | 73 | 5 | 15.44% |
| COST240510P00760000 | 5/6/2024 5:35 PM | 760 | 10.75 | 9.60 | 10.05 | -7.03 | -39.54% | 45 | 66 | 14.67% |
| COST240510P00770000 | 5/6/2024 4:49 PM | 770 | 19.56 | 17.20 | 18.05 | -10.30 | -34.49% | 1 | 1 | 11.43% |
| COST240510P00780000 | 5/6/2024 2:32 PM | 780 | 31.84 | 25.05 | 30.50 | -24.73 | -43.72% | 3 | 0 | 32.41% |
| COST240510P00790000 | 4/12/2024 3:43 PM | 790 | 63.00 | 34.35 | 40.65 | 0.00 | 0.00% | 2 | 0 | 40.14% |
| COST240510P00830000 | 4/30/2024 2:16 PM | 830 | 106.68 | 74.15 | 80.95 | 0.00 | 0.00% | - | 0 | 66.83% |
Related Tickers
WMT Walmart Inc.
59.72
-0.18%
TGT Target Corporation
157.71
-0.21%
DOL.TO Dollarama Inc.
117.36
+0.57%
DG Dollar General Corporation
135.94
-1.13%
DLTR Dollar Tree, Inc.
119.90
-0.69%
BJ BJ's Wholesale Club Holdings, Inc.
75.97
+2.69%
BIG Big Lots, Inc.
3.6050
+0.42%
OLLI Ollie's Bargain Outlet Holdings, Inc.
79.01
+2.87%
TBBB BBB Foods Inc.
25.41
+4.27%
PSMT PriceSmart, Inc.
83.27
+0.98%