Australia markets open in 3 hours

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
796.34-5.52 (-0.69%)
At close: 04:00PM EDT
796.48 +0.14 (+0.02%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524C006250002024-05-16 3:41PM EDT2024-05-24170.75167.25175.200.00-11225.73%
COST240531C006250002024-05-10 1:45PM EDT2024-05-31160.74167.70175.750.00-1970.22%
COST240607C006250002024-05-17 11:07AM EDT2024-06-07168.61168.45176.450.00-1062.05%
COST240621C006250002024-05-17 3:10PM EDT2024-06-21173.56170.25177.950.00-1020754.02%
COST240719C006250002024-05-16 10:26AM EDT2024-07-19182.90173.40180.950.00-103853.55%
COST240920C006250002024-05-17 3:02PM EDT2024-09-20184.37178.90187.450.00-15844.00%
COST241018C006250002024-04-05 2:53PM EDT2024-10-18115.08139.00143.000.00-110.00%
COST241220C006250002024-05-22 3:19PM EDT2024-12-20201.40191.40199.000.00-4841.10%
COST250117C006250002024-05-21 2:23PM EDT2025-01-17199.86195.20202.500.00-118640.69%
COST250321C006250002024-03-28 3:47PM EDT2025-03-21153.10146.85151.800.00-110.00%
COST250620C006250002024-05-03 3:41PM EDT2025-06-20173.00213.95220.200.00-19439.40%
COST260116C006250002024-04-30 10:26AM EDT2026-01-16177.22235.80242.500.00-24339.11%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524P006250002024-05-16 2:07PM EDT2024-05-240.050.004.300.00-16198.68%
COST240531P006250002024-05-23 11:55AM EDT2024-05-310.050.012.48-0.09-64.29%63684.45%
COST240607P006250002024-05-13 2:08PM EDT2024-06-070.250.012.680.00-25164.21%
COST240621P006250002024-05-23 12:22PM EDT2024-06-210.380.170.45+0.09+31.03%259639.36%
COST240628P006250002024-05-14 2:43PM EDT2024-06-280.420.170.780.00--1038.50%
COST240719P006250002024-05-21 10:42AM EDT2024-07-190.560.550.880.00-218531.35%
COST240920P006250002024-05-20 11:44AM EDT2024-09-201.972.112.370.00-24426.06%
COST241018P006250002024-05-10 1:22PM EDT2024-10-184.203.553.850.00-13526.14%
COST241220P006250002024-05-16 12:21PM EDT2024-12-205.956.156.600.00-15225.13%
COST250117P006250002024-05-23 3:05PM EDT2025-01-177.186.907.55-0.29-3.88%417724.52%
COST250321P006250002024-05-20 1:10PM EDT2025-03-2110.156.0012.600.00-1725.56%
COST250620P006250002024-05-20 1:35PM EDT2025-06-2014.3013.6015.900.00-121624.29%
COST260116P006250002024-05-17 12:43PM EDT2026-01-1623.4021.0526.600.00-15323.97%