Australia markets open in 2 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
867.91+12.24 (+1.43%)
At close: 04:00PM EDT
868.01 +0.10 (+0.01%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:635.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C006350002024-06-17 11:57AM EDT2024-06-21222.67229.00238.50+11.28+5.34%1410130.27%
COST240628C006350002024-06-14 10:20AM EDT2024-06-28213.25229.55239.000.00--190.89%
COST240719C006350002024-06-06 3:14PM EDT2024-07-19211.76231.40241.000.00-13264.65%
COST240920C006350002024-06-11 3:59PM EDT2024-09-20223.75237.55246.900.00-23654.90%
COST241018C006350002024-05-30 3:27PM EDT2024-10-18198.81241.15249.850.00-4451.38%
COST241220C006350002024-05-28 11:29AM EDT2024-12-20196.67247.25256.000.00-23646.62%
COST250117C006350002024-06-11 9:41AM EDT2025-01-17233.80250.25259.700.00-157245.98%
COST250321C006350002024-04-23 10:33AM EDT2025-03-21134.500.000.000.00-120.00%
COST250620C006350002024-05-28 10:19AM EDT2025-06-20220.96266.20275.000.00-21942.33%
COST260116C006350002024-06-07 9:47AM EDT2026-01-16271.72287.00296.000.00-112641.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P006350002024-06-17 2:02PM EDT2024-06-210.060.001.74+0.01+20.00%1305131.01%
COST240628P006350002024-05-30 10:09AM EDT2024-06-280.480.000.720.00-1274.71%
COST240719P006350002024-06-05 3:57PM EDT2024-07-190.320.000.000.00-15625.00%
COST240920P006350002024-06-13 10:46AM EDT2024-09-200.700.040.920.00-14330.15%
COST241018P006350002024-06-11 3:52PM EDT2024-10-181.300.441.340.00-52428.20%
COST241220P006350002024-06-14 3:56PM EDT2024-12-202.601.592.900.00-12826.48%
COST250117P006350002024-06-17 1:22PM EDT2025-01-172.902.133.60-0.42-12.65%563225.83%
COST250321P006350002024-05-31 11:52AM EDT2025-03-219.003.557.200.00-18726.72%
COST250620P006350002024-06-14 2:14PM EDT2025-06-209.027.309.150.00-1010924.73%
COST260116P006350002024-06-17 3:50PM EDT2026-01-1615.5014.0516.65-4.40-22.11%133123.66%