Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
848.31-14.13 (-1.64%)
At close: 04:00PM EDT
850.17 +1.86 (+0.22%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:855.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C008550002024-06-21 3:57PM EDT2024-06-210.020.000.01-9.41-99.79%4994306.45%
COST240628C008550002024-06-21 3:59PM EDT2024-06-284.804.455.05-9.19-65.69%2008715.81%
COST240705C008550002024-06-21 3:56PM EDT2024-07-058.954.7012.30-8.51-48.74%6911722.38%
COST240712C008550002024-06-21 3:25PM EDT2024-07-1214.208.0016.00-7.79-35.43%153522.97%
COST240719C008550002024-06-21 3:59PM EDT2024-07-1914.4513.4018.60-8.80-37.85%7133922.75%
COST240726C008550002024-06-21 2:33PM EDT2024-07-2617.7012.5519.90-13.75-43.72%52221.64%
COST240802C008550002024-06-21 2:40PM EDT2024-08-0223.4015.1522.15-5.60-19.31%21221.74%
COST240816C008550002024-06-21 3:46PM EDT2024-08-1626.0023.3024.30-7.00-21.21%1411020.49%
COST240920C008550002024-06-21 2:40PM EDT2024-09-2037.1032.9533.95-6.18-14.28%625621.81%
COST241220C008550002024-06-21 3:10PM EDT2024-12-2061.0055.0060.65-11.72-16.12%86026.61%
COST250117C008550002024-06-21 2:40PM EDT2025-01-1768.0061.6068.00-5.05-6.91%473027.64%
COST250321C008550002024-06-18 1:19PM EDT2025-03-2194.0373.4581.000.00-21528.70%
COST250620C008550002024-06-21 2:32PM EDT2025-06-20100.0089.0099.00-3.00-2.91%28330.22%
COST260116C008550002024-06-18 9:30AM EDT2026-01-16139.53121.00130.000.00-14231.45%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P008550002024-06-21 3:57PM EDT2024-06-216.082.397.40+4.76+360.61%2,5001,47116.36%
COST240628P008550002024-06-21 3:59PM EDT2024-06-2810.958.7511.95+5.45+99.09%40916516.25%
COST240705P008550002024-06-21 3:36PM EDT2024-07-0510.708.7515.00+3.40+46.58%2251816.47%
COST240712P008550002024-06-21 3:17PM EDT2024-07-1215.2511.6020.00+4.85+46.63%123219.71%
COST240719P008550002024-06-21 3:59PM EDT2024-07-1917.7017.3018.25+5.50+45.08%7922815.32%
COST240726P008550002024-06-21 3:18PM EDT2024-07-2617.4017.7023.95+3.66+26.64%85219.16%
COST240816P008550002024-06-21 3:23PM EDT2024-08-1622.0523.7524.95+3.25+17.29%178615.98%
COST240920P008550002024-06-21 3:52PM EDT2024-09-2028.3029.9030.65+7.20+34.12%643015.94%
COST241220P008550002024-06-21 10:45AM EDT2024-12-2042.1044.3550.80+4.20+11.08%23219.72%
COST250117P008550002024-06-17 2:33PM EDT2025-01-1740.8046.2549.150.00-73617.73%
COST250620P008550002024-06-04 12:16PM EDT2025-06-2074.8560.1568.000.00-110019.06%
COST260116P008550002024-06-21 3:55PM EDT2026-01-1676.9074.0080.80+5.50+7.70%52618.21%