Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
870.75+2.84 (+0.33%)
At close: 04:00PM EDT
873.30 +2.55 (+0.29%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C006400002024-06-17 2:49PM EDT2024-06-21227.690.000.000.00-100.00%
COST240719C006400002024-05-20 10:03AM EDT2024-07-19165.05231.85238.200.00-27970.85%
COST240816C006400002024-05-31 10:39AM EDT2024-08-16164.500.000.000.00-100.00%
COST240920C006400002024-06-18 2:47PM EDT2024-09-20239.500.000.000.00-100.00%
COST241018C006400002024-03-27 11:40AM EDT2024-10-18118.40113.60120.000.00-110.00%
COST241220C006400002024-05-06 12:39PM EDT2024-12-20142.25211.00217.650.00--10.00%
COST250117C006400002024-06-11 2:15PM EDT2025-01-17229.630.000.000.00-100.00%
COST250321C006400002024-04-23 1:43PM EDT2025-03-21131.150.000.000.00-140.00%
COST250620C006400002024-06-17 11:50AM EDT2025-06-20256.040.000.000.00-100.00%
COST260116C006400002024-05-28 3:46PM EDT2026-01-16241.780.000.000.00-200.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P006400002024-06-17 9:52AM EDT2024-06-210.010.000.000.00-11050.00%
COST240628P006400002024-05-22 12:53PM EDT2024-06-280.750.000.000.00--050.00%
COST240705P006400002024-05-28 1:05PM EDT2024-07-050.490.000.000.00-4025.00%
COST240719P006400002024-06-14 1:42PM EDT2024-07-190.170.000.000.00-14025.00%
COST240816P006400002024-06-17 11:51AM EDT2024-08-160.590.000.000.00-2012.50%
COST240920P006400002024-06-17 12:19PM EDT2024-09-200.620.000.000.00-1012.50%
COST241018P006400002024-06-13 3:21PM EDT2024-10-181.260.000.000.00-1012.50%
COST241220P006400002024-06-11 12:30PM EDT2024-12-203.120.000.000.00-106.25%
COST250117P006400002024-06-13 3:50PM EDT2025-01-173.600.000.000.00-206.25%
COST250321P006400002024-06-06 9:34AM EDT2025-03-216.550.000.000.00-106.25%
COST250620P006400002024-06-11 2:27PM EDT2025-06-209.600.000.000.00-606.25%
COST260116P006400002024-06-04 2:23PM EDT2026-01-1621.040.000.000.00-506.25%