Australia markets close in 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.02-2.67 (-0.37%)
At close: 04:00PM EST
725.93 +2.91 (+0.40%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C005600002024-02-09 1:42PM EST2024-02-23163.07159.90166.90+1.16+0.72%224158.01%
COST240315C005600002024-02-14 1:21PM EST2024-03-15161.03161.00170.000.00-301564.28%
COST240328C005600002024-02-12 10:28AM EST2024-03-28161.36162.80170.550.00--156.04%
COST240419C005600002024-02-14 12:56PM EST2024-04-19165.28164.05173.750.00-17259.39%
COST240517C005600002024-01-29 2:27PM EST2024-05-17138.10166.60171.900.00-1145.97%
COST240621C005600002024-02-06 12:12PM EST2024-06-21158.05173.45176.000.00-2343.79%
COST240719C005600002024-01-04 9:46AM EST2024-07-19108.16162.25170.050.00-1232.60%
COST240920C005600002024-01-29 11:44AM EST2024-09-20149.89179.00185.150.00-11740.34%
COST241220C005600002024-02-09 11:59AM EST2024-12-20193.28189.10195.400.00-15339.77%
COST250117C005600002024-01-31 10:50AM EST2025-01-17170.51193.30198.950.00-1539.94%
COST250620C005600002024-02-07 11:17AM EST2025-06-20208.10207.10214.950.00-1539.73%
COST260116C005600002024-02-08 10:39AM EST2026-01-16229.12224.50232.000.00-1238.92%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P005600002024-01-25 11:43AM EST2024-02-230.240.002.260.00-12187.35%
COST240301P005600002024-01-30 12:02PM EST2024-03-010.190.000.410.00-1468.70%
COST240308P005600002024-02-15 9:51AM EST2024-03-080.060.000.510.00-2452.98%
COST240315P005600002024-02-21 3:10PM EST2024-03-150.230.130.24-0.16-41.03%22539543.85%
COST240322P005600002024-02-20 1:58PM EST2024-03-220.280.160.460.00-1241.92%
COST240419P005600002024-02-13 1:44PM EST2024-04-191.080.710.890.00-118333.40%
COST240517P005600002024-02-21 9:33AM EST2024-05-171.351.331.44+0.15+12.50%11529.85%
COST240621P005600002024-02-21 11:10AM EST2024-06-212.492.322.45+0.29+13.18%54327.97%
COST240719P005600002024-02-07 11:50AM EST2024-07-193.343.153.300.00-421126.91%
COST240920P005600002024-02-20 9:55AM EST2024-09-204.895.005.250.00-112225.27%
COST241220P005600002024-02-08 2:01PM EST2024-12-209.158.709.100.00-102524.69%
COST250117P005600002024-02-21 1:08PM EST2025-01-1710.159.6010.10+0.35+3.57%174224.40%
COST250620P005600002024-02-15 3:48PM EST2025-06-2016.0015.1516.450.00-11823.81%
COST260116P005600002024-02-06 3:52PM EST2026-01-1623.0021.0026.250.00-91723.95%