Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621C005900002024-05-20 12:17PM EDT2024-06-21209.73218.00226.000.00-1366.79%
COST240719C005900002024-05-06 9:30AM EDT2024-07-19166.87221.05228.650.00-11356.22%
COST240920C005900002024-05-24 9:34AM EDT2024-09-20221.11226.10233.90+3.99+1.84%12751.10%
COST250117C005900002023-12-26 1:01PM EDT2025-01-17131.520.000.000.00-47880.00%
COST250321C005900002024-05-16 1:19PM EDT2025-03-21241.80244.05253.000.00-41143.99%
COST250620C005900002023-12-22 2:03PM EDT2025-06-20142.980.000.000.00-1810.00%
COST260116C005900002023-12-26 10:30AM EDT2026-01-16159.800.000.000.00-1430.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P005900002024-05-20 1:30PM EDT2024-05-310.020.001.510.00-615110.74%
COST240614P005900002024-05-09 9:58AM EDT2024-06-140.200.001.000.00-1260.25%
COST240621P005900002024-05-07 1:33PM EDT2024-06-210.340.050.350.00-81149.76%
COST240628P005900002024-05-23 3:56PM EDT2024-06-280.320.000.450.00-1546.00%
COST240719P005900002024-05-15 12:26PM EDT2024-07-190.460.173.900.00-103652.83%
COST240920P005900002024-05-24 11:29AM EDT2024-09-201.030.931.16-1.09-51.42%13528.75%
COST250117P005900002023-12-26 2:33PM EDT2025-01-1721.100.000.000.00-31376.25%
COST250321P005900002024-05-23 2:21PM EDT2025-03-216.602.947.200.00-22026.42%
COST250620P005900002023-12-22 1:12PM EDT2025-06-2029.650.000.000.00-21586.25%
COST260116P005900002023-12-19 1:39PM EDT2026-01-1632.800.000.000.00-3106.25%