Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
814.07+7.55 (+0.94%)
As of 09:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:555.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C005550002024-04-29 11:55AM EDT2024-06-21171.23249.90257.900.00-1940.00%
COST240719C005550002024-05-23 12:05PM EDT2024-07-19255.32258.40267.250.00-11363.42%
COST240920C005550002024-04-04 1:12PM EDT2024-09-20176.46197.00205.150.00-190.00%
COST241220C005550002024-04-24 2:04PM EDT2024-12-20191.79268.60276.250.00-104347.44%
COST250117C005550002024-05-15 11:02AM EDT2025-01-17255.24272.95282.850.00-123849.77%
COST250620C005550002024-05-10 2:52PM EDT2025-06-20265.98287.00297.000.00-12646.33%
COST260116C005550002024-04-19 2:27PM EDT2026-01-16213.440.000.000.00-1680.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P005550002024-05-29 2:22PM EDT2024-06-210.180.010.000.00-134225.00%
COST240719P005550002024-05-07 11:09AM EDT2024-07-190.500.090.690.00-11047.88%
COST240920P005550002024-05-15 2:43PM EDT2024-09-200.930.530.820.00-42932.84%
COST241220P005550002024-05-23 2:45PM EDT2024-12-202.671.882.430.00-33729.37%
COST250117P005550002024-05-28 2:37PM EDT2025-01-172.802.392.950.00-132228.60%
COST250321P005550002024-05-28 1:27PM EDT2025-03-214.520.270.000.00-2126.25%
COST250620P005550002024-05-16 2:23PM EDT2025-06-207.654.259.200.00-1116828.85%
COST260116P005550002024-05-30 9:30AM EDT2026-01-1612.2510.7013.35-0.20-1.61%13525.82%