Australia markets close in 3 hours 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
847.81-1.50 (-0.18%)
At close: 04:00PM EDT
846.50 -1.31 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:535.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C005350002024-06-12 11:43AM EDT2024-06-21316.43311.20315.70+29.43+10.25%2162131.98%
COST240719C005350002024-03-08 10:58AM EDT2024-07-19224.00184.00192.000.00-170.00%
COST240920C005350002024-05-28 11:13AM EDT2024-09-20282.38317.45322.400.00-2760.96%
COST241220C005350002024-04-24 1:45PM EDT2024-12-20208.43287.20295.100.00-130.00%
COST250117C005350002024-05-24 11:17AM EDT2025-01-17333.20326.65334.00+36.20+12.19%139552.59%
COST250321C005350002024-05-28 11:25AM EDT2025-03-21296.52330.00338.000.00-1152.20%
COST250620C005350002024-05-22 9:44AM EDT2025-06-20301.00336.00345.000.00-12349.59%
COST260116C005350002024-06-07 11:15AM EDT2026-01-16356.52352.00361.000.00-16046.65%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P005350002024-06-10 9:42AM EDT2024-06-210.010.004.300.00-1613159.20%
COST240719P005350002024-06-12 10:09AM EDT2024-07-190.080.003.85-0.03-27.27%125677.03%
COST240920P005350002024-06-06 11:47AM EDT2024-09-200.300.004.000.00-56353.72%
COST241220P005350002024-05-17 9:51AM EDT2024-12-201.960.341.250.00-11631.59%
COST250117P005350002024-05-30 10:08AM EDT2025-01-171.000.521.33-1.12-52.83%238529.79%
COST250321P005350002024-04-01 9:48AM EDT2025-03-216.776.907.700.00--1037.02%
COST250620P005350002024-05-17 10:35AM EDT2025-06-206.750.009.300.00-17733.74%
COST260116P005350002024-04-24 10:49AM EDT2026-01-1616.088.4513.150.00-119329.63%