Australia markets close in 1 hour 4 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.02-2.67 (-0.37%)
At close: 04:00PM EST
725.93 +2.91 (+0.40%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:640.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C006400002024-02-16 1:10PM EST2024-02-2387.0079.8587.000.00-21884.23%
COST240301C006400002024-02-20 3:44PM EST2024-03-0187.2779.7087.600.00-1668.01%
COST240315C006400002024-02-20 10:12AM EST2024-03-1595.0082.2090.650.00-54050.31%
COST240419C006400002024-02-13 2:12PM EST2024-04-1984.4388.1596.750.00-111339.86%
COST240517C006400002024-01-17 3:30PM EST2024-05-1763.1295.9097.700.00-51033.69%
COST240621C006400002024-02-09 12:02PM EST2024-06-21101.6097.25102.450.00-3732.30%
COST240719C006400002024-02-06 9:59AM EST2024-07-1993.00103.75106.850.00-156532.20%
COST240920C006400002024-02-09 2:26PM EST2024-09-20115.00112.90115.200.00-121531.71%
COST250117C006400002024-02-20 10:23AM EST2025-01-17138.28129.10133.450.00-11533.23%
COST250620C006400002024-02-06 12:24PM EST2025-06-20134.13146.20154.000.00-1434.53%
COST260116C006400002024-02-07 9:33AM EST2026-01-16156.00166.95173.650.00-14134.43%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P006400002024-02-20 11:04AM EST2024-02-230.050.000.080.00-847762.50%
COST240301P006400002024-02-21 3:01PM EST2024-03-010.210.150.21-0.02-8.70%405335.94%
COST240308P006400002024-02-21 10:39AM EST2024-03-080.940.810.98+0.10+11.90%108134.91%
COST240315P006400002024-02-21 2:26PM EST2024-03-151.321.211.30+0.10+8.20%520930.86%
COST240322P006400002024-02-14 10:25AM EST2024-03-222.321.551.710.00-32328.71%
COST240328P006400002024-02-21 11:31AM EST2024-03-281.801.892.07-0.57-24.05%11127.42%
COST240419P006400002024-02-21 3:52PM EST2024-04-193.303.303.45-0.15-4.35%4338724.67%
COST240517P006400002024-02-21 1:43PM EST2024-05-175.505.105.30+0.39+7.63%25223.03%
COST240621P006400002024-02-21 9:35AM EST2024-06-218.057.758.05+0.74+10.12%112722.37%
COST240719P006400002024-02-12 3:22PM EST2024-07-1910.219.6510.000.00-13521.86%
COST240920P006400002024-02-21 11:48AM EST2024-09-2013.3013.2514.00-0.25-1.85%14921.03%
COST241220P006400002024-02-07 2:10PM EST2024-12-2021.1320.0020.750.00-1621.09%
COST250117P006400002024-02-20 9:54AM EST2025-01-1721.2021.3522.450.00-13720.98%
COST250620P006400002024-02-15 12:00PM EST2025-06-2031.5529.0532.000.00-6816720.92%
COST260116P006400002024-02-02 12:55PM EST2026-01-1641.1037.6540.100.00-2319.92%