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:600.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405C006000002024-03-19 1:53PM EDT2024-04-05136.15128.05137.850.00-703462.01%
COST240419C006000002024-03-27 10:48AM EDT2024-04-19130.00131.10139.700.00-117055.09%
COST240426C006000002024-03-25 9:36AM EDT2024-04-26134.32130.70140.000.00-1162.21%
COST240517C006000002024-03-13 2:12PM EDT2024-05-17135.05132.25141.000.00-21249.29%
COST240621C006000002024-03-21 10:04AM EDT2024-06-21152.40136.00145.200.00-23543.37%
COST240719C006000002024-03-13 11:59AM EDT2024-07-19144.87140.40148.000.00-51240.53%
COST240920C006000002024-03-21 9:36AM EDT2024-09-20162.10145.40154.000.00-211637.11%
COST241018C006000002024-03-20 10:28AM EDT2024-10-18155.75150.75157.300.00-11736.70%
COST241220C006000002024-03-15 12:15PM EDT2024-12-20157.30159.50164.900.00-11436.36%
COST250117C006000002024-03-25 9:31AM EDT2025-01-17165.25162.85166.700.00-23035.53%
COST250620C006000002024-03-25 9:30AM EDT2025-06-20183.45176.85184.850.00-11636.14%
COST260116C006000002024-03-25 2:32PM EDT2026-01-16197.05195.00202.800.00-14535.57%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P006000002024-03-22 3:12PM EDT2024-04-050.090.001.350.00-3669.48%
COST240412P006000002024-03-22 3:59PM EDT2024-04-120.140.001.080.00-41055.03%
COST240419P006000002024-03-27 3:48PM EDT2024-04-190.140.100.850.00-147943.56%
COST240426P006000002024-03-25 1:16PM EDT2024-04-260.240.044.350.00-41253.62%
COST240503P006000002024-03-25 3:51PM EDT2024-05-030.350.040.460.00--130.84%
COST240517P006000002024-03-28 1:52PM EDT2024-05-170.520.440.56-0.03-5.45%118926.97%
COST240621P006000002024-03-28 10:57AM EDT2024-06-211.751.421.92-0.01-0.57%1366125.87%
COST240719P006000002024-03-28 9:38AM EDT2024-07-192.462.312.47-0.21-7.87%410223.69%
COST240920P006000002024-03-28 3:27PM EDT2024-09-204.454.004.60-0.65-12.75%211422.09%
COST241018P006000002024-03-28 2:18PM EDT2024-10-186.255.156.15-0.50-7.41%34922.24%
COST241220P006000002024-03-28 3:31PM EDT2024-12-209.208.809.50-0.47-4.86%46222.23%
COST250117P006000002024-03-28 3:56PM EDT2025-01-1710.0510.0010.55-0.56-5.28%539221.91%
COST250321P006000002024-03-08 1:27PM EDT2025-03-2116.1512.5013.150.00-1121.49%
COST250620P006000002024-03-22 1:27PM EDT2025-06-2016.3115.1517.950.00-131921.63%
COST260116P006000002024-03-28 11:57AM EDT2026-01-1623.6021.6025.70-0.40-1.67%14520.82%