Costco Wholesale Corp COST:NASDAQ

Last Price$468.61NASDAQ Closing Price as of 4:00PM ET 6/28/22

Today's Change-13.14(2.73%)
Bid (Size)$468.00 (6)
Ask (Size)$469.07 (1)
Day Low / High$467.89 - 487.24
Volume1.8 M

Find Options

Expiration Date:
Jul 15, 2022
Calls
Puts
BidAskStrike PriceBidAsk
256.55260.65210.000.000.02
251.50255.75215.000.000.07
246.95250.60220.000.000.23
241.70245.75225.000.000.15
236.75240.75230.000.000.23
231.55235.75235.000.000.16
227.05230.70240.000.000.16
222.30225.70245.000.000.06
216.80220.70250.000.000.10
212.05215.70255.000.000.16
207.00210.65260.000.000.21
202.10205.65265.000.000.21
197.05200.65270.000.000.15
191.55195.75275.000.020.04
187.15190.80280.000.020.13
182.10185.75285.000.010.12
177.10180.80290.000.020.05
172.35175.75295.000.020.05
167.05170.70300.000.030.06
162.05165.75305.000.020.07
157.25160.75310.000.020.08
152.15155.75315.000.030.25
147.15150.80320.000.030.09
142.15145.70325.000.060.14
137.25140.90330.000.080.14
132.05135.85335.000.020.34
127.35130.85340.000.070.13
121.70125.95345.000.110.19
116.80120.90350.000.110.19
112.25116.00355.000.120.25
107.70110.90360.000.140.28
103.25105.95365.000.160.34
98.15101.05370.000.230.43
93.2596.10375.000.260.48
88.4090.95380.000.330.50
82.6586.40385.000.420.62
78.6081.40390.000.520.71
72.5576.35395.000.640.75
68.8071.65400.000.780.93
64.0566.75405.000.971.08
59.3061.70410.001.181.30
54.6057.35415.001.441.58
50.0052.70420.001.741.92
45.2048.15425.002.132.33
40.7543.30430.002.612.82
36.5038.90435.003.203.45
32.3534.20440.003.854.15
30.3032.10442.504.304.60
28.3529.80445.004.805.10
26.4527.85447.505.305.65
24.4525.65450.005.906.20
22.6523.65452.506.506.85
20.8022.15455.007.157.55
19.2020.15457.507.908.30
17.4018.40460.008.759.15
15.9016.85462.509.6010.05
14.6515.15465.0010.6011.05
13.2013.85467.5011.6012.10
11.8512.35470.0012.7513.30
10.6011.10472.5013.9514.60
9.459.90475.0015.2515.75
7.307.75480.0018.1019.05
5.605.95485.0021.1522.45
4.304.45490.0024.3525.95
3.053.35495.0027.8530.00
2.312.50500.0031.9034.25
1.631.82505.0036.3538.50
1.161.33510.0040.4543.20
0.820.98515.0045.0548.30
0.590.69520.0050.0052.95
0.400.60525.0054.9057.70
0.280.40530.0059.7062.40
0.200.34535.0064.6067.30
0.150.24540.0069.5572.45
0.080.21545.0074.5578.15
0.050.20550.0079.5583.05
0.040.35555.0084.5088.25
0.040.13560.0089.5593.45
0.030.10565.0094.5098.25
0.020.08570.0099.50103.15
0.030.05575.00104.55108.15
0.030.04580.00109.60113.65
0.010.03585.00114.60118.60
0.000.18590.00119.50123.25
0.000.09595.00124.60128.00
0.000.03600.00129.50133.20
0.000.15605.00134.50138.55
0.000.11610.00139.50143.65
0.000.04615.00144.55148.65
0.000.10620.00149.55153.20
0.000.04625.00154.50158.20
0.000.13630.00159.60163.25
0.000.03635.00164.50168.20
0.000.03640.00169.50173.25
0.000.03645.00174.55178.65
0.000.03650.00179.55183.60
0.000.03655.00184.60188.25
0.010.02660.00189.50193.20
0.000.01665.00194.50198.30
0.000.07670.00199.50203.25
0.000.14675.00204.60208.25
0.000.13680.00209.55213.15
0.000.03685.00214.50218.65
0.000.16690.00219.55223.20
0.000.11695.00224.50228.15
0.000.21700.00229.60233.25
0.000.03705.00234.50238.10
0.000.15710.00239.50243.10
0.000.15715.00244.50248.20
0.000.15720.00249.55253.15
0.000.03725.00254.50258.50
0.000.19730.00259.50263.25
0.000.03735.00264.60268.30
0.000.03740.00269.50273.65
0.000.15745.00274.50278.65
0.000.19750.00279.50283.20
0.000.03760.00289.50293.35
0.000.01780.00309.45313.65
0.000.01800.00329.50333.70
0.000.28820.00349.55353.55
Delayed Quotes - Data delayed 15 minutes

Option Detail

COST Jul 15 2022 470.00 call
LastToday's ChangeBid (Size)Ask (Size)
12.00-7.75 (39.24%)11.85 (x13)12.35 (x9)
Volume21IV32.15%
Open Interest594Delta0.5001
Open16.51Gamma0.0126
Previous Close19.75Vega0.3915
Today's High16.51Theta-0.3991
Today's Low12Rho0.0975
Closing Price - Last Trade as of 3:59PM ET 6/28/22

COST Quick View

Next Earnings Release Date09/22/2022
Dividend Ex-Date04/28/2022
Last Dividend Amount0.90
Dividend Yield0.77%
Dividend Frequency Per YearQuarterly
Historical Volatility (30 day)28.24%

Option Chart

COST Jul 15 2022 470.00 call