Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
855.67+9.71 (+1.15%)
At close: 04:00PM EDT
854.96 -0.71 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C006250002024-06-14 2:24PM EDT2024-06-21226.82229.25233.80+8.32+3.81%1207120.07%
COST240719C006250002024-06-04 3:02PM EDT2024-07-19204.42232.05239.000.00-43669.91%
COST240816C006250002024-06-13 3:46PM EDT2024-08-16225.58234.45241.000.00-4456.71%
COST240920C006250002024-05-17 3:02PM EDT2024-09-20184.37235.00243.700.00-15853.87%
COST241018C006250002024-06-14 11:11AM EDT2024-10-18238.82238.00246.80+123.74+107.53%2150.79%
COST241220C006250002024-05-22 3:19PM EDT2024-12-20201.40245.00253.150.00-4846.46%
COST250117C006250002024-06-13 12:51PM EDT2025-01-17240.91248.00256.600.00-218645.71%
COST250321C006250002024-03-28 3:47PM EDT2025-03-21153.10146.85151.800.00-110.00%
COST250620C006250002024-06-05 2:39PM EDT2025-06-20248.20263.00272.000.00-29442.34%
COST260116C006250002024-06-13 12:56PM EDT2026-01-16277.67283.05293.000.00-14241.15%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P006250002024-06-11 3:24PM EDT2024-06-210.030.003.800.00-5593137.23%
COST240628P006250002024-05-14 2:43PM EDT2024-06-280.420.012.100.00--1084.30%
COST240719P006250002024-06-12 9:56AM EDT2024-07-190.170.003.950.00-118058.06%
COST240920P006250002024-06-14 12:34PM EDT2024-09-200.560.220.82+0.01+1.82%15929.68%
COST241018P006250002024-06-14 12:45PM EDT2024-10-181.020.581.29-0.10-8.93%53628.10%
COST241220P006250002024-06-14 10:42AM EDT2024-12-202.251.732.85-0.03-1.32%87126.51%
COST250117P006250002024-06-14 3:35PM EDT2025-01-172.752.143.05-1.37-33.25%917725.07%
COST250321P006250002024-06-06 11:38AM EDT2025-03-215.050.388.400.00-4728.00%
COST250620P006250002024-06-12 1:57PM EDT2025-06-208.005.0010.550.00-122625.92%
COST260116P006250002024-05-24 11:44AM EDT2026-01-1621.1010.0020.000.00-15325.38%