Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
850.97+5.01 (+0.59%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:665.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C006650002024-06-14 1:53PM EDT2024-06-21188.21185.10189.75-1.10-0.58%130592.41%
COST240719C006650002024-06-03 10:54AM EDT2024-07-19156.18188.55193.050.00-24856.04%
COST240920C006650002024-06-13 9:42AM EDT2024-09-20186.96194.60199.550.00-15545.38%
COST241018C006650002024-06-06 10:47AM EDT2024-10-18196.90198.50203.400.00-1143.67%
COST241220C006650002024-05-31 3:01PM EDT2024-12-20158.40205.95210.900.00-2640.91%
COST250117C006650002024-06-11 2:30PM EDT2025-01-17207.80209.65214.600.00-126840.44%
COST250321C006650002024-05-06 9:45AM EDT2025-03-21132.70199.15207.200.00-1331.58%
COST250620C006650002024-06-05 2:33PM EDT2025-06-20213.09227.20233.700.00-118939.14%
COST260116C006650002024-06-12 11:22AM EDT2026-01-16252.50249.30256.900.00-110338.63%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240614P006650002024-05-23 3:15PM EDT2024-06-140.600.000.110.00-24169.53%
COST240621P006650002024-06-14 11:31AM EDT2024-06-210.010.010.57-0.10-90.91%261672.27%
COST240628P006650002024-06-05 10:25AM EDT2024-06-280.150.012.900.00-6867.46%
COST240705P006650002024-05-28 1:04PM EDT2024-07-050.700.003.950.00-101058.98%
COST240719P006650002024-06-14 10:50AM EDT2024-07-190.220.010.39-0.03-12.00%233235.43%
COST240920P006650002024-06-13 2:37PM EDT2024-09-201.120.701.220.00-118625.46%
COST241018P006650002024-06-06 10:58AM EDT2024-10-182.431.482.110.00-14924.87%
COST241220P006650002024-06-11 12:30PM EDT2024-12-204.153.604.000.00-15223.32%
COST250117P006650002024-06-10 1:32PM EDT2025-01-175.064.654.850.00-1614522.80%
COST250321P006650002024-05-09 10:04AM EDT2025-03-2119.106.458.650.00-11323.43%
COST250620P006650002024-06-12 10:27AM EDT2025-06-2011.6011.1012.700.00-113722.91%
COST260116P006650002024-06-12 3:23PM EDT2026-01-1620.6518.6522.950.00-417322.64%