Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 22, 2021, 7:59 p.m.

/zigman2/quotes/201191698/composite

$

481.51

Change

-0.48 -0.10%

Volume

Volume 125,784

Quotes are delayed by 20 min

/zigman2/quotes/201191698/composite

Previous close

$ 477.23

$ 481.99

Change

+4.76 +1.00%

Day low

Day high

$478.57

$485.03

Open

52 week low

52 week high

$307.00

$485.03

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 160.40 164.50 320.00 quote 0.21 0.00 0.00 0.00 0.09 2.00
quote 0.00 0.00 0.00 155.45 159.45 325.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 150.45 154.45 330.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 145.40 149.50 335.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 140.45 144.50 340.00 quote 0.00 0.00 0.00 0.00 0.21
quote 108.44 0.00 0.00 135.45 139.50 10.00 345.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 130.55 134.50 350.00 quote 0.21 0.00 0.00 0.00 0.87 1.00
quote 0.00 0.00 0.00 125.45 129.50 355.00 quote 0.47 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 120.55 124.50 360.00 quote 0.00 0.00 0.00 0.00 0.88
quote 0.00 0.00 0.00 115.50 119.45 365.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 110.55 114.45 370.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 105.40 109.45 375.00 quote 0.04 0.00 0.00 0.00 0.04 11.00
quote 63.95 0.00 0.00 100.40 104.50 3.00 380.00 quote 0.02 0.00 0.00 0.00 0.04 62.00
quote 0.00 0.00 0.00 95.45 99.45 385.00 quote 0.05 0.00 0.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 90.45 94.45 390.00 quote 0.05 0.00 0.00 0.00 0.05 28.00
quote 87.98 33.21 1.00 85.40 89.45 1.00 395.00 quote 0.41 0.00 0.00 0.00 0.16 21.00
quote 82.00 12.58 2.00 80.45 84.40 1.00 400.00 quote 0.01 0.00 0.00 0.00 0.48 39.00
quote 0.00 0.00 0.00 75.45 79.45 405.00 quote 0.11 0.04 5.00 0.00 0.27 148.00
quote 0.00 0.00 0.00 70.50 74.45 410.00 quote 0.13 0.00 4.00 0.00 0.38 48.00
quote 43.64 0.00 0.00 65.50 69.45 5.00 415.00 quote 0.17 0.00 0.00 0.00 1.11 61.00
quote 23.80 0.00 0.00 60.55 64.45 1.00 420.00 quote 0.07 -0.02 2.00 0.01 0.12 165.00
quote 24.95 0.00 0.00 56.25 59.35 4.00 425.00 quote 0.05 -0.07 9.00 0.03 0.12 354.00
quote 52.32 5.32 2.00 51.25 53.80 92.00 430.00 quote 0.10 -0.01 11.00 0.02 0.31 493.00
quote 47.59 14.14 6.00 45.90 48.80 69.00 435.00 quote 0.13 -0.02 33.00 0.07 0.14 317.00
quote 0.00 0.00 0.00 43.35 46.35 437.50 quote 0.16 -0.02 126.00 0.05 0.18 139.00
quote 31.15 0.00 0.00 41.50 43.60 43.00 440.00 quote 0.13 -0.03 59.00 0.09 0.18 469.00
quote 11.85 0.00 0.00 38.90 40.95 7.00 442.50 quote 0.20 -0.12 1.00 0.10 0.22 159.00
quote 32.41 0.00 0.00 35.90 39.20 91.00 445.00 quote 0.18 -0.07 44.00 0.13 0.20 308.00
quote 15.40 0.00 0.00 33.90 36.05 23.00 447.50 quote 0.24 -0.05 11.00 0.09 0.27 76.00
quote 32.70 5.90 17.00 31.50 33.30 327.00 450.00 quote 0.21 -0.12 142.00 0.15 0.25 664.00
quote 24.90 0.00 0.00 28.55 30.95 99.00 452.50 quote 0.25 -0.14 13.00 0.16 0.35 68.00
quote 27.89 5.19 8.00 26.05 28.00 268.00 455.00 quote 0.30 -0.15 73.00 0.19 0.37 437.00
quote 25.74 5.49 15.00 24.25 25.60 73.00 457.50 quote 0.34 -0.22 337.00 0.30 0.39 391.00
quote 23.29 6.29 81.00 21.45 23.05 348.00 460.00 quote 0.41 -0.29 191.00 0.36 0.47 424.00
quote 20.90 5.98 28.00 19.30 21.05 86.00 462.50 quote 0.50 -0.50 456.00 0.46 0.57 401.00
quote 17.98 5.02 53.00 16.90 18.90 191.00 465.00 quote 0.68 -0.51 160.00 0.60 0.72 155.00
quote 15.92 4.87 23.00 14.65 16.10 232.00 467.50 quote 0.83 -0.92 93.00 0.80 0.92 105.00
quote 13.30 4.75 378.00 12.35 13.25 688.00 470.00 quote 1.00 -1.05 268.00 1.00 1.21 174.00
quote 9.05 3.50 573.00 8.25 8.70 793.00 475.00 quote 1.98 -1.72 309.00 1.84 2.14 190.00
quote 5.25 2.25 779.00 4.90 5.30 749.00 480.00 quote 3.65 -3.04 725.00 3.55 4.10 37.00
481.99 Current price as of 10/22/2021 04:00:01 PM
quote 2.69 1.13 1,100 2.74 2.85 643.00 485.00 quote 6.30 -6.66 67.00 6.15 6.75 2.00
quote 1.40 0.64 575.00 1.35 1.50 386.00 490.00 quote 9.52 -12.25 41.00 9.25 10.50 2.00
quote 0.82 0.39 214.00 0.69 0.89 93.00 495.00 quote 15.03 0.00 1.00 12.95 14.95
quote 0.47 0.16 3,964 0.45 0.49 112.00 500.00 quote 55.40 0.00 0.00 18.05 20.50 4.00
quote 0.32 0.11 43.00 0.30 0.35 119.00 505.00 quote 0.00 0.00 0.00 22.90 25.25
quote 0.28 0.15 39.00 0.23 0.50 13.00 510.00 quote 0.00 0.00 0.00 27.35 30.40
quote 0.29 0.10 40.00 0.17 0.42 4.00 515.00 quote 0.00 0.00 0.00 32.40 34.85
quote 0.17 0.02 81.00 0.13 0.20 9.00 520.00 quote 0.00 0.00 0.00 37.50 40.20
quote 0.24 0.13 1.00 0.08 0.25 265.00 525.00 quote 0.00 0.00 0.00 42.45 45.30
quote 0.13 0.07 17.00 0.06 0.30 24.00 530.00 quote 82.90 0.00 0.00 47.25 50.10 4.00
quote 0.56 0.00 0.00 0.05 0.43 20.00 535.00 quote 0.00 0.00 0.00 52.50 55.10
quote 0.15 0.00 40.00 0.04 0.39 540.00 quote 0.00 0.00 0.00 57.15 60.00
quote 0.11 0.00 0.00 0.02 0.94 3.00 550.00 quote 0.00 0.00 0.00 66.50 70.15
quote 0.23 -0.39 5.00 0.01 0.60 9.00 560.00 quote 0.00 0.00 0.00 77.25 80.15
quote 0.05 0.01 21.00 0.01 0.79 24.00 570.00 quote 0.00 0.00 0.00 86.50 90.75
quote 0.00 0.00 0.00 0.01 0.80 580.00 quote 0.00 0.00 0.00 96.50 100.65
quote 0.11 0.00 0.00 0.00 0.16 81.00 590.00 quote 0.00 0.00 0.00 106.35 110.80
quote 0.09 0.00 0.00 0.00 0.15 150.00 600.00 quote 0.00 0.00 0.00 116.40 120.75

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.