Australia markets closed

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
800.25 +3.91 (+0.49%)
Pre-market: 08:39AM EDT
In the money
Show:ListStraddle
Strike:645.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524C006450002024-05-17 3:29PM EDT2024-05-24151.210.000.000.00-1680.00%
COST240531C006450002024-05-22 3:05PM EDT2024-05-31157.400.000.000.00-140.00%
COST240607C006450002024-05-22 3:05PM EDT2024-06-07158.180.000.000.00-170.00%
COST240621C006450002024-05-22 3:12PM EDT2024-06-21161.500.000.000.00-71790.00%
COST240719C006450002024-04-22 9:35AM EDT2024-07-1980.900.000.000.00-4180.00%
COST240920C006450002024-05-07 10:03AM EDT2024-09-20136.080.000.000.00-4380.00%
COST241018C006450002024-04-23 12:25PM EDT2024-10-18104.840.000.000.00--210.00%
COST241220C006450002024-05-13 9:32AM EDT2024-12-20170.980.000.000.00-140.00%
COST250117C006450002024-05-20 9:44AM EDT2025-01-17180.700.000.000.00-27460.00%
COST250321C006450002024-05-02 10:25AM EDT2025-03-21131.900.000.000.00--20.00%
COST250620C006450002024-05-22 2:51PM EDT2025-06-20205.060.000.000.00-11400.00%
COST260116C006450002024-05-03 11:54AM EDT2026-01-16175.000.000.000.00-2300.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524P006450002024-05-03 10:17AM EDT2024-05-240.420.000.000.00-16050.00%
COST240531P006450002024-05-22 12:37PM EDT2024-05-310.110.000.000.00-117625.00%
COST240607P006450002024-05-23 10:06AM EDT2024-06-070.220.000.000.00-21225.00%
COST240621P006450002024-05-23 3:51PM EDT2024-06-210.530.000.000.00-445212.50%
COST240628P006450002024-05-17 11:32AM EDT2024-06-280.460.000.000.00-4512.50%
COST240719P006450002024-05-22 3:43PM EDT2024-07-190.920.000.000.00-26312.50%
COST240920P006450002024-05-23 1:54PM EDT2024-09-202.690.000.000.00-11476.25%
COST241018P006450002024-05-15 1:45PM EDT2024-10-185.200.000.000.00-2246.25%
COST241220P006450002024-05-23 3:12PM EDT2024-12-208.050.000.000.00-4576.25%
COST250117P006450002024-05-23 3:15PM EDT2025-01-179.100.000.000.00-43006.25%
COST250321P006450002024-05-07 11:27AM EDT2025-03-2115.850.000.000.00-8283.13%
COST250620P006450002024-05-20 1:35PM EDT2025-06-2017.250.000.000.00-11503.13%
COST260116P006450002024-05-23 11:37AM EDT2026-01-1624.500.000.000.00-1213.13%