Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.63+0.55 (+0.08%)
At close: 04:00PM EDT
732.63 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C005800002024-03-21 11:08AM EDT2024-04-19170.74150.05159.000.00-116557.62%
COST240621C005800002024-03-25 12:06PM EDT2024-06-21155.94155.35164.700.00-11547.64%
COST240719C005800002024-02-09 12:35PM EDT2024-07-19160.00157.70160.400.00-21135.91%
COST240920C005800002024-01-30 1:11PM EDT2024-09-20143.10187.00189.200.00-41451.32%
COST241220C005800002024-03-25 9:40AM EDT2024-12-20178.85174.00183.250.00-21238.87%
COST250117C005800002024-03-08 2:18PM EDT2025-01-17182.50178.00185.600.00-3938.28%
COST250620C005800002024-03-05 11:22AM EDT2025-06-20229.73193.00201.950.00-1337.99%
COST260116C005800002024-01-10 12:56PM EDT2026-01-16162.89208.15214.450.00-1135.55%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P005800002024-02-28 2:25PM EDT2024-04-050.360.002.210.00-1286.30%
COST240419P005800002024-03-26 10:12AM EDT2024-04-190.130.040.150.00-167438.97%
COST240426P005800002024-03-11 3:23PM EDT2024-04-260.300.002.760.00-1254.36%
COST240517P005800002024-03-22 3:59PM EDT2024-05-170.400.032.260.00-453839.65%
COST240621P005800002024-03-27 9:39AM EDT2024-06-211.230.981.31-0.07-5.38%117827.31%
COST240719P005800002024-03-27 2:14PM EDT2024-07-191.891.431.980.00-34825.66%
COST240920P005800002024-03-28 3:10PM EDT2024-09-203.303.203.45-1.35-29.03%105423.22%
COST241018P005800002024-03-19 3:15PM EDT2024-10-185.004.454.850.00-12123.47%
COST241220P005800002024-03-22 1:49PM EDT2024-12-207.106.907.500.00-23423.14%
COST250117P005800002024-03-22 1:42PM EDT2025-01-178.007.758.350.00-49822.73%
COST250321P005800002024-03-22 1:47PM EDT2025-03-2110.158.3510.650.00-1522.28%
COST250620P005800002024-03-21 12:28PM EDT2025-06-2012.5013.0014.700.00-418222.23%
COST260116P005800002024-03-21 10:08AM EDT2026-01-1619.6918.6022.250.00-6821.55%