Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
807.97+11.63 (+1.46%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:655.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524C006550002024-04-26 3:37PM EDT2024-05-2477.90147.15153.600.00-11199.80%
COST240531C006550002024-05-15 11:24AM EDT2024-05-31134.41147.45154.000.00-207976.56%
COST240607C006550002024-05-15 11:24AM EDT2024-06-07135.30148.25154.100.00-202156.84%
COST240614C006550002024-05-08 1:09PM EDT2024-06-14115.30148.30155.000.00--052.48%
COST240621C006550002024-05-17 11:40AM EDT2024-06-21141.27149.80156.450.00-230151.45%
COST240719C006550002024-05-03 2:59PM EDT2024-07-19100.41152.95159.350.00-104542.89%
COST240920C006550002024-05-22 12:02PM EDT2024-09-20163.44159.70166.750.00-18137.67%
COST241018C006550002024-04-29 11:55AM EDT2024-10-1896.23164.35172.000.00--138.27%
COST241220C006550002024-04-24 12:13PM EDT2024-12-20107.50172.85179.950.00-102737.05%
COST250117C006550002024-05-16 11:59AM EDT2025-01-17176.25179.45185.150.00-110537.70%
COST250321C006550002024-05-01 10:45AM EDT2025-03-21118.96185.10193.100.00--137.31%
COST250620C006550002024-04-22 11:56AM EDT2025-06-20122.630.000.000.00-2400.00%
COST260116C006550002024-05-13 10:05AM EDT2026-01-16207.75222.50226.900.00-85237.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524P006550002024-05-21 10:36AM EDT2024-05-240.030.000.030.00-349131.25%
COST240531P006550002024-05-20 10:05AM EDT2024-05-310.150.060.200.00-21657.13%
COST240607P006550002024-05-23 10:05AM EDT2024-06-070.290.230.310.00-51246.48%
COST240614P006550002024-05-21 3:36PM EDT2024-06-140.380.330.420.00-1340.04%
COST240621P006550002024-05-23 3:57PM EDT2024-06-210.650.460.530.00-2375636.11%
COST240628P006550002024-05-13 1:00PM EDT2024-06-281.000.410.760.00-1134.28%
COST240719P006550002024-05-24 10:04AM EDT2024-07-191.061.011.09-0.02-1.85%112128.97%
COST240920P006550002024-05-23 2:20PM EDT2024-09-203.353.003.150.00-3010924.72%
COST241018P006550002024-05-23 9:40AM EDT2024-10-184.904.905.100.00-13925.06%
COST241220P006550002024-05-23 11:09AM EDT2024-12-207.808.058.350.00-99424.12%
COST250117P006550002024-05-23 11:40AM EDT2025-01-178.889.159.500.00-111723.59%
COST250321P006550002024-05-10 10:30AM EDT2025-03-2115.6012.0013.350.00-18723.50%
COST250620P006550002024-05-20 1:12PM EDT2025-06-2018.8016.8518.450.00-11523.22%
COST260116P006550002024-05-23 2:06PM EDT2026-01-1628.0024.4028.200.00-23622.37%