82 Followers USX:COST - Costco Wholesale Corp Costco Wholesale Corp
Sector: Consumer Discretionary, Industry: General Merchandise Stores
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
1.32 9,151 6,494 34,229 54,918 335 2024-06-20
Updated Strike Last Price Bid Ask Change % O.Int Vol
2024-06-20 215 0.03 0 0.01 0% 380 3
2024-06-20 225 0.01 0 4.3 0% 79 2
2024-06-20 230 0.06 0 0 0% 290 18
2024-06-20 235 0.02 0 0.99 0% 122 2
2024-06-20 240 0.15 0 0 0% 80 5
2024-06-20 245 0.56 0 4.3 0% 86 10
2024-06-20 250 0.08 0 0 0% 122 12
2024-06-20 255 0.23 0 0.15 0% 105 11
2024-06-20 260 0.09 0 0 0% 99 2
2024-06-20 265 0.08 0 0.46 0% 79 9
2024-06-20 270 0.12 0 0 0% 114 9
2024-06-20 275 0.09 0 0.47 0% 66 8
2024-06-20 280 0.15 0 0 0% 79 2
2024-06-20 285 0.1 0 1.04 0% 170 32
2024-06-20 290 0.18 0 0 0% 103 7
2024-06-20 295 0.1 0 0.38 0% 75 3
2024-06-20 300 0.19 0 0 0% 176 6
2024-06-20 305 0.1 0 0.38 0% 89 2
2024-06-20 310 0.24 0 0 0% 155 5
2024-06-20 315 0.09 0 1.2 0% 43 2
2024-06-20 320 0.27 0 0 0% 91 4
2024-06-20 325 0.19 0 0.38 0% 44 6
2024-06-20 330 0.04 0 0.74 0% 5 5
2024-06-20 335 0.05 0 1.5 0% 361 1
2024-06-20 340 0.07 0 2.53 0% 3 3
2024-06-20 345 0.07 0 2.53 0% 84 6
2024-06-20 350 0.08 0 4 0% 11 3
2024-06-20 355 0.05 0 4.3 0% 738 5
2024-06-20 360 0.07 0.01 2.53 0% 3 3
2024-06-20 365 0.1 0 4.3 0% 1,417 8
2024-06-20 370 0.16 0 3.55 0% 8 1
2024-06-20 375 0.01 0 0.01 0% 325 1
2024-06-20 380 0.1 0 1.42 0% 3 3
2024-06-20 385 0.05 0 0 0% 916 4
2024-06-20 390 0.04 0 3.55 0% 6 5
2024-06-20 395 0.03 0 3.55 0% 164 2
2024-06-20 400 0.2 0 0.98 0% 23 1
2024-06-20 405 0.03 0 0.03 0% 1,055 5
2024-06-20 410 0.43 0.14 0.68 0% 1 2
2024-06-20 415 0.01 0 0.02 0% 522 2
2024-06-20 420 0.26 0 1.03 0% 20 2
2024-06-20 425 0.1 0 0 0% 0 2
2024-06-20 430 0.02 0 4.3 0% 5 1
2024-06-20 435 0.01 0 0.35 0% 722 1
2024-06-20 440 0.15 0 4.4 0% 2 1
2024-06-20 445 0.2 0 2.53 0% 236 1
2024-06-20 450 0.61 0.01 0.58 0% 5 1
2024-06-20 455 0.04 0 4.3 0% 360 2
2024-06-20 460 0.03 0 4.3 0% 4 1
2024-06-20 465 0.03 0 4.3 0% 185 1
2024-06-20 470 0.04 0 0.5 0% 71 1
2024-06-20 475 0.02 0 0.2 0% 666 2
2024-06-20 480 0.15 0 4.3 0% 41 1
2024-06-20 485 0.04 0 0.03 0% 706 6
2024-06-20 490 0.01 0 0.22 0% 33 3
2024-06-20 495 0.03 0 0.03 0% 467 2
2024-06-20 500 0.01 0 0.01 0% 339 5
2024-06-20 505 0.01 0 0.03 0% 348 1
2024-06-20 510 0.01 0 0.03 0% 25 1
2024-06-20 515 0.04 0 2.89 0% 404 1
2024-06-20 520 0.01 0 0.03 0% 226 1
2024-06-20 525 0.01 0 0.03 0% 328 7
2024-06-20 530 0.07 0 0.03 0% 72 46
2024-06-20 535 0.01 0 0.03 0% 613 1
2024-06-20 540 0.01 0 4.25 0% 1,279 2
2024-06-20 545 0.03 0 4.25 0% 373 1
2024-06-20 550 0.14 0 0.15 0% 57 1
2024-06-20 555 0.04 0 0.02 0% 345 4
2024-06-20 560 0.06 0 4.25 0% 61 1
2024-06-20 565 0.05 0 0.2 0% 326 1
2024-06-20 570 0.03 0 0.2 0% 87 50
2024-06-20 575 0.05 0 0.04 0% 499 11
2024-06-20 580 0.1 0 0.2 0% 230 1
2024-06-20 585 0.19 0 0.81 0% 230 2
2024-06-20 590 0.05 0 0.04 0% 12 1
2024-06-20 595 0.5 0 0.45 0% 136 1
2024-06-20 600 0.03 0 0.05 0% 853 5
2024-06-20 605 0.34 0 0.81 0% 392 1
2024-06-20 610 0.16 0 1.74 +6.67% 69 1
2024-06-20 615 0.29 0 4.3 0% 191 15
2024-06-20 620 0.1 0 4.3 0% 84 6
2024-06-20 625 0.03 0 4.05 0% 593 5
2024-06-20 630 0.05 0 4.3 0% 473 10
2024-06-20 635 0.06 0 3.55 0% 305 1
2024-06-20 640 0.01 0 0.4 0% 262 11
2024-06-20 645 0.17 0 1 0% 426 1
2024-06-20 650 0.04 0 0.2 -60% 659 2
2024-06-20 655 0.01 0 0.01 -88.89% 629 4
2024-06-20 660 0.01 0 0.1 -87.5% 298 1
2024-06-20 665 0.01 0 4.3 -92.31% 616 1
2024-06-20 670 0.04 0 0.09 +33.33% 240 5
2024-06-20 675 0.09 0 0.1 0% 474 6
2024-06-20 680 0.07 0 0.1 -22.22% 1,501 1
2024-06-20 685 0.06 0 0.1 0% 684 3
2024-06-20 690 0.01 0 0.01 -83.33% 1,137 4
2024-06-20 695 0.01 0 0.02 -88.89% 1,083 52
2024-06-20 700 0.02 0 0.5 +100% 706 4
2024-06-20 705 0.18 0 1.74 +1,700% 354 1
2024-06-20 710 0.12 0 1.74 +300% 244 1
2024-06-20 715 0.75 0 1.74 +7,400% 672 2
2024-06-20 720 0.01 0 0.1 -50% 1,136 1
2024-06-20 722.5 0.03 0 3.8 0% 3 3
2024-06-20 725 0.07 0 0.28 +600% 1,225 10
2024-06-20 727.5 0.01 0 2.52 -66.67% 4 17
2024-06-20 730 0.01 0 0.02 -66.67% 493 2
2024-06-20 732.5 0.06 0 2.52 0% 2 0
2024-06-20 735 0.06 0 0.16 +100% 450 3
2024-06-20 740 0.05 0 0.17 -44.44% 749 2
2024-06-20 745 0.08 0 0.17 0% 379 2
2024-06-20 750 0.02 0.01 0.03 0% 1,281 74
2024-06-20 755 0.01 0.01 0.12 -80% 424 20
2024-06-20 760 0.02 0.02 0.1 -50% 1,192 5
2024-06-20 765 0.03 0.02 0.21 -25% 388 13
2024-06-20 770 0.06 0.01 0.05 0% 816 35
2024-06-20 772.5 0.14 0 2.52 0% 196 3
2024-06-20 775 0.02 0.01 0.03 -60% 971 44
2024-06-20 777.5 0.2 0 0.54 0% 154 10
2024-06-20 780 0.02 0.02 0.1 -77.78% 632 10
2024-06-20 785 0.05 0 0.07 0% 410 7
2024-06-20 790 0.04 0.02 0.25 -55.56% 736 57
2024-06-20 795 0.04 0.02 0.06 -33.33% 510 3
2024-06-20 800 0.05 0 0.1 -16.67% 2,755 418
2024-06-20 805 0.04 0.05 0.07 -55.56% 626 36
2024-06-20 810 0.13 0.03 0.15 +85.71% 502 46
2024-06-20 815 0.07 0.03 0.1 -41.67% 357 29
2024-06-20 820 0.1 0.08 0.11 -37.5% 1,307 64
2024-06-20 822.5 0.11 0 0.16 0% 78 66
2024-06-20 825 0.08 0.05 0.17 -20% 400 59
2024-06-20 827.5 0.11 0 0.17 -15.38% 185 19
2024-06-20 830 0.14 0.1 0.15 -6.67% 406 64
2024-06-20 832.5 0.13 0.06 0.18 -38.1% 157 36
2024-06-20 835 0.17 0.08 0.18 -29.17% 430 321
2024-06-20 837.5 0.14 0.09 0.19 -41.67% 268 65
2024-06-20 840 0.19 0.11 0.22 -50% 887 251
2024-06-20 842.5 0.25 0.14 0.33 -32.43% 209 71
2024-06-20 845 0.3 0.25 0.3 -46.43% 1,136 607
2024-06-20 850 0.4 0.36 0.46 -60% 814 606
2024-06-20 855 0.69 0.65 0.84 -57.14% 668 774
2024-06-20 860 1.34 1.2 1.54 -53.31% 464 644
2024-06-20 865 2.65 2.17 2.75 -41.11% 156 396
2024-06-20 870 4.26 4.05 4.65 -39.14% 148 592
2024-06-20 875 7.05 6.8 7.3 -21.4% 36 252
2024-06-20 880 11.79 8.7 12.65 -18.69% 9 6
2024-06-20 885 17.2 12.55 15.85 -35.22% 1 5
2024-06-20 890 29.5 16.8 21.75 0% 3 2
2024-06-20 895 23 21.8 26.3 -81.61% 0 1
2024-06-20 900 27.5 24.55 31.25 -32.33% 15 3
2024-06-20 905 183.75 92.5 99.85 0% 0 0
2024-06-20 910 187.52 0 0 0% 0 0
2024-06-20 920 198.37 107.05 114.8 0% 0 0
2024-06-20 925 203.39 111.9 119.75 0% 0 0
2024-06-20 940 212.52 125 134 0% 0 0
2024-06-20 945 214.39 130 139 0% 0 114
2024-06-20 950 222.52 135 144 0% 0 46
2024-06-20 955 222.27 140 149 0% 0 0
2024-06-20 960 232.65 145 154 0% 0 2
2024-06-20 975 252.74 164.25 172.3 0% 0 0
2024-06-20 980 167.41 105.05 111.2 0% 0 1
2024-06-20 985 172.44 110.05 116.2 0% 0 1
2024-06-20 1,000 187.45 125.05 134 0% 0 1
2024-06-20 1,020 207.47 145.05 154 0% 0 1
2024-06-20 1,080 266.05 205.05 214 0% 0 41
2024-06-20 1,100 287.44 226.7 234 0% 0 1
2024-06-20 1,120 307.47 245.05 254 0% 0 2
2024-06-20 1,140 289.65 265.05 274 0% 0 0






Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms