Australia markets open in 3 hours 3 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.68+7.22 (+1.01%)
At close: 04:00PM EDT
721.78 -0.90 (-0.12%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:585.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517C005850002024-04-19 2:59PM EDT2024-05-17123.01134.35143.500.00-61065.47%
COST240524C005850002024-04-16 12:10PM EDT2024-05-24135.42135.15143.650.00--158.28%
COST240621C005850002024-04-23 12:23PM EDT2024-06-21142.56138.05147.95+3.56+2.56%14655650.29%
COST240719C005850002024-01-31 1:37PM EDT2024-07-19130.94176.35180.400.00-31074.00%
COST240920C005850002024-03-08 1:24PM EDT2024-09-20163.00143.35150.500.00-23634.22%
COST241220C005850002024-04-11 11:59AM EDT2024-12-20167.70162.60166.150.00-1437.43%
COST250117C005850002024-04-19 11:56AM EDT2025-01-17151.50165.45169.600.00-241437.40%
COST250321C005850002024-03-11 11:17AM EDT2025-03-21171.00169.85174.000.00-1235.88%
COST250620C005850002024-04-22 9:49AM EDT2025-06-20173.55181.00188.750.00-14438.09%
COST260116C005850002024-04-19 2:00PM EDT2026-01-16191.75200.20208.550.00-63037.77%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P005850002024-03-08 4:19PM EDT2024-04-260.430.052.560.00-11115.99%
COST240517P005850002024-04-12 2:56PM EDT2024-05-170.350.082.930.00-16054.95%
COST240531P005850002024-04-19 11:06AM EDT2024-05-311.190.231.150.00-1136.28%
COST240621P005850002024-04-19 12:56PM EDT2024-06-212.011.101.330.00-625630.05%
COST240719P005850002024-04-22 10:07AM EDT2024-07-192.611.672.030.00-83427.01%
COST240920P005850002024-04-17 10:40AM EDT2024-09-205.003.954.200.00-18024.41%
COST241220P005850002024-04-23 10:13AM EDT2024-12-209.058.558.90+0.76+9.17%22023.91%
COST250117P005850002024-04-23 11:28AM EDT2025-01-179.739.559.85-0.76-7.24%180523.39%
COST250321P005850002024-03-25 2:01PM EDT2025-03-2111.7510.3012.900.00-1623.11%
COST250620P005850002024-04-22 11:14AM EDT2025-06-2018.9115.3520.050.00-1413424.28%
COST260116P005850002024-04-15 1:55PM EDT2026-01-1624.1522.7025.050.00-19021.84%