Australia markets close in 4 hours 1 minute

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
516.53+0.94 (+0.18%)
At close: 04:00PM EST
514.55 -1.98 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005400002023-02-07 3:57PM EST2023-02-100.110.070.12-0.09-45.00%44748925.24%
COST230217C005400002023-02-07 3:58PM EST2023-02-171.141.131.22-0.04-3.39%1463,16823.08%
COST230224C005400002023-02-07 3:14PM EST2023-02-241.962.012.33-0.03-1.51%6611721.91%
COST230303C005400002023-02-07 3:42PM EST2023-03-035.054.955.45+0.33+6.99%7310826.29%
COST230310C005400002023-02-07 3:48PM EST2023-03-106.256.156.50-0.20-3.10%931825.22%
COST230317C005400002023-02-07 2:55PM EST2023-03-177.507.407.85-0.03-0.40%271,53525.13%
COST230421C005400002023-02-07 2:06PM EST2023-04-2111.1512.7513.40-1.28-10.30%3740024.71%
COST230616C005400002023-02-07 2:01PM EST2023-06-1621.4021.4522.10+0.25+1.18%1421,20025.96%
COST230721C005400002023-02-03 1:51PM EST2023-07-2124.7025.1526.550.00-3013526.30%
COST230915C005400002023-02-03 1:15PM EST2023-09-1532.3531.9534.150.00-716527.50%
COST240119C005400002023-02-07 12:41PM EST2024-01-1943.7045.5047.60-2.65-5.72%145928.64%
COST240621C005400002023-02-01 3:44PM EST2024-06-2158.6158.3562.500.00-112030.00%
COST250117C005400002023-02-03 12:49PM EST2025-01-1775.0072.5577.000.00-28130.23%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005400002023-02-06 9:53AM EST2023-02-1026.0022.0024.350.00-3838.40%
COST230217P005400002023-02-03 3:06PM EST2023-02-1727.5022.9524.700.00-63823.15%
COST230224P005400002023-02-07 11:31AM EST2023-02-2431.6923.4525.30+8.44+36.30%1820.14%
COST230317P005400002023-02-07 2:07PM EST2023-03-1732.5028.5529.50+1.60+5.18%41921.96%
COST230421P005400002023-02-06 11:56AM EST2023-04-2133.4531.5532.850.00-17420.00%
COST230616P005400002023-02-06 2:19PM EST2023-06-1638.1437.4538.250.00-153319.79%
COST230721P005400002023-02-01 10:49AM EST2023-07-2145.9538.6040.350.00-214419.15%
COST230915P005400002023-02-06 10:24AM EST2023-09-1544.3942.2044.750.00-423619.37%
COST240119P005400002023-02-02 9:35AM EST2024-01-1946.0048.7050.450.00-1033818.35%
COST240621P005400002023-01-18 11:01AM EST2024-06-2178.0754.7057.300.00-51118.13%
COST250117P005400002023-01-30 10:27AM EST2025-01-1766.7260.3563.050.00-14117.23%