Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
745.35+7.42 (+1.01%)
At close: 04:00PM EST
749.00 +3.65 (+0.49%)
Pre-market: 05:24AM EST
In the money
Show:ListStraddle
Strike:620.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240301C006200002024-02-08 3:35PM EST2024-03-01105.380.000.000.00-800.00%
COST240308C006200002024-01-26 11:35AM EST2024-03-0868.85117.30121.450.00-110.00%
COST240315C006200002024-02-26 10:54AM EST2024-03-15125.340.000.000.00-100.00%
COST240405C006200002024-02-23 12:23PM EST2024-04-05124.710.000.000.00-100.00%
COST240419C006200002024-02-20 9:35AM EST2024-04-19121.600.000.000.00-100.00%
COST240517C006200002024-02-21 10:00AM EST2024-05-17114.530.000.000.00-200.00%
COST240621C006200002024-01-30 10:13AM EST2024-06-2192.550.000.000.00-200.00%
COST240719C006200002024-02-02 1:18PM EST2024-07-19112.180.000.000.00-200.00%
COST240920C006200002024-02-02 9:44AM EST2024-09-20115.780.000.000.00-100.00%
COST241220C006200002024-01-19 2:24PM EST2024-12-20119.16141.75146.000.00-2226.52%
COST250117C006200002024-02-26 2:34PM EST2025-01-17165.050.000.000.00-200.00%
COST250620C006200002024-02-13 1:56PM EST2025-06-20158.650.000.000.00-100.00%
COST260116C006200002024-02-20 2:51PM EST2026-01-16186.100.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240301P006200002024-02-21 11:30AM EST2024-03-010.070.000.000.00-5025.00%
COST240308P006200002024-02-26 1:07PM EST2024-03-080.220.000.000.00-12025.00%
COST240315P006200002024-02-23 3:29PM EST2024-03-150.470.000.000.00-15012.50%
COST240322P006200002024-02-22 3:36PM EST2024-03-220.780.000.000.00-45012.50%
COST240328P006200002024-02-15 1:31PM EST2024-03-281.500.000.000.00-3012.50%
COST240419P006200002024-02-26 3:59PM EST2024-04-191.440.000.000.00-2012.50%
COST240517P006200002024-02-23 9:49AM EST2024-05-172.620.000.000.00-1506.25%
COST240621P006200002024-02-26 11:23AM EST2024-06-214.030.000.000.00-206.25%
COST240719P006200002024-02-20 9:31AM EST2024-07-196.900.000.000.00-306.25%
COST240920P006200002024-02-23 12:08PM EST2024-09-208.600.000.000.00-106.25%
COST241018P006200002024-02-16 3:12PM EST2024-10-1812.950.000.000.00-206.25%
COST241220P006200002024-02-26 3:34PM EST2024-12-2013.360.000.000.00-303.13%
COST250117P006200002024-02-22 11:33AM EST2025-01-1716.850.000.000.00-103.13%
COST250620P006200002024-02-08 2:12PM EST2025-06-2026.130.000.000.00-303.13%
COST260116P006200002024-02-22 3:54PM EST2026-01-1631.650.000.000.00-203.13%