Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
812.24 +2.51 (+0.31%)
Pre-market: 07:37AM EDT
In the money
Show:ListStraddle
Strike:675.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531C006750002024-05-06 9:30AM EDT2024-05-3178.610.000.000.00--10.00%
COST240607C006750002024-05-01 2:10PM EDT2024-06-0758.740.000.000.00--40.00%
COST240614C006750002024-05-16 3:19PM EDT2024-06-14125.360.000.000.00-320.00%
COST240621C006750002024-05-21 3:16PM EDT2024-06-21127.380.000.000.00-64080.00%
COST240719C006750002024-05-24 10:08AM EDT2024-07-19134.000.000.000.00-1560.00%
COST240920C006750002024-05-24 12:09PM EDT2024-09-20153.350.000.000.00-11790.00%
COST241018C006750002024-05-24 3:31PM EDT2024-10-18157.000.000.000.00-1150.00%
COST241220C006750002024-05-22 3:36PM EDT2024-12-20158.640.000.000.00-2430.00%
COST250117C006750002024-05-24 12:50PM EDT2025-01-17170.580.000.000.00-14460.00%
COST250321C006750002024-05-22 3:25PM EDT2025-03-21170.570.000.000.00-280.00%
COST250620C006750002024-05-24 1:11PM EDT2025-06-20193.000.000.000.00-11440.00%
COST260116C006750002024-05-15 1:20PM EDT2026-01-16195.500.000.000.00-2530.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P006750002024-05-24 1:28PM EDT2024-05-310.100.000.000.00-4310525.00%
COST240607P006750002024-05-23 3:47PM EDT2024-06-070.550.000.000.00-93025.00%
COST240614P006750002024-05-22 11:12AM EDT2024-06-140.450.000.000.00-20412.50%
COST240621P006750002024-05-24 12:48PM EDT2024-06-210.570.000.000.00-352112.50%
COST240628P006750002024-05-13 12:19PM EDT2024-06-281.480.000.000.00-1112.50%
COST240719P006750002024-05-24 11:50AM EDT2024-07-191.240.000.000.00-312412.50%
COST240920P006750002024-05-24 1:46PM EDT2024-09-203.770.000.000.00-42726.25%
COST241018P006750002024-05-23 3:33PM EDT2024-10-187.350.000.000.00-7866.25%
COST241220P006750002024-05-24 3:38PM EDT2024-12-209.680.000.000.00-5556.25%
COST250117P006750002024-05-24 12:05PM EDT2025-01-1710.750.000.000.00-122623.13%
COST250321P006750002024-04-24 3:18PM EDT2025-03-2131.2012.2016.900.00-11123.46%
COST250620P006750002024-05-20 1:14PM EDT2025-06-2022.500.000.000.00-4133.13%
COST260116P006750002024-05-23 12:19PM EDT2026-01-1631.000.000.000.00-1163.13%