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:760.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C007600002024-06-14 3:28PM EDT2024-06-2193.4494.5099.05+6.63+7.64%8636851.07%
COST240628C007600002024-06-13 3:19PM EDT2024-06-2886.7495.20100.150.00-25150.49%
COST240705C007600002024-06-14 3:50PM EDT2024-07-0596.5596.65101.75+1.55+1.63%1645.22%
COST240712C007600002024-06-11 3:25PM EDT2024-07-1291.4297.75102.300.00-6740.26%
COST240719C007600002024-06-14 1:40PM EDT2024-07-19100.2599.00103.95+13.25+15.23%1136238.81%
COST240726C007600002024-06-12 9:44AM EDT2024-07-2697.41100.15105.300.00--437.39%
COST240816C007600002024-05-31 10:24AM EDT2024-08-1652.18101.65109.200.00-1134.82%
COST240920C007600002024-06-14 3:24PM EDT2024-09-20108.10108.35114.90+9.14+9.24%218732.49%
COST241018C007600002024-06-07 3:34PM EDT2024-10-18110.00115.85118.950.00-27131.35%
COST241220C007600002024-06-13 3:30PM EDT2024-12-20119.05127.40129.950.00-18631.25%
COST250117C007600002024-06-12 3:29PM EDT2025-01-17126.25132.35136.150.00-212832.02%
COST250321C007600002024-06-12 9:35AM EDT2025-03-21135.83141.90145.500.00-14431.89%
COST250620C007600002024-06-12 9:51AM EDT2025-06-20155.93155.05160.950.00-11732.90%
COST260116C007600002024-06-10 9:30AM EDT2026-01-16181.66184.00191.000.00-14534.21%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P007600002024-06-14 3:09PM EDT2024-06-210.100.050.18+0.03+42.86%51,18638.04%
COST240628P007600002024-06-14 2:06PM EDT2024-06-280.330.130.98-0.37-52.86%33735.28%
COST240705P007600002024-06-14 3:10PM EDT2024-07-050.460.151.33-0.14-23.33%31630.62%
COST240712P007600002024-06-13 1:52PM EDT2024-07-120.710.501.860.00-105428.52%
COST240719P007600002024-06-14 3:38PM EDT2024-07-190.850.681.14-0.28-24.78%3573022.99%
COST240726P007600002024-06-12 12:06PM EDT2024-07-261.310.004.800.00--429.75%
COST240816P007600002024-06-12 10:29AM EDT2024-08-162.471.522.840.00-519121.04%
COST240920P007600002024-06-14 2:31PM EDT2024-09-205.064.354.65-0.69-12.00%7337919.30%
COST241018P007600002024-06-12 10:56AM EDT2024-10-188.307.108.000.00-74120.22%
COST241220P007600002024-06-14 10:21AM EDT2024-12-2015.0013.2514.10-0.66-4.21%110820.46%
COST250117P007600002024-06-14 3:35PM EDT2025-01-1715.5515.0015.60-1.65-9.59%2135619.92%
COST250321P007600002024-06-14 10:58AM EDT2025-03-2121.2319.3520.95-1.69-7.37%32020.01%
COST250620P007600002024-06-12 12:16PM EDT2025-06-2028.3026.3029.050.00-22520.44%
COST260116P007600002024-06-14 11:25AM EDT2026-01-1642.7738.5044.40-3.08-6.72%13420.67%