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
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531C006800002024-05-07 2:12PM EDT2024-05-3191.45126.15134.150.00-1360.47%
COST240607C006800002024-05-07 10:42AM EDT2024-06-0790.95128.05135.100.00-2155.49%
COST240621C006800002024-05-09 3:36PM EDT2024-06-21104.00129.50136.700.00-297054.78%
COST240719C006800002024-04-25 12:42PM EDT2024-07-1963.15132.85140.400.00-13244.42%
COST240920C006800002024-05-24 12:40PM EDT2024-09-20150.45141.65148.70+56.05+59.37%34237.86%
COST241018C006800002024-05-24 12:28PM EDT2024-10-18155.54146.15153.65+19.41+14.26%2737.62%
COST241220C006800002024-04-29 9:53AM EDT2024-12-2092.82157.65161.950.00-1636.18%
COST250117C006800002024-05-23 10:12AM EDT2025-01-17166.03161.30165.35+8.55+5.43%28235.72%
COST250321C006800002024-05-10 10:20AM EDT2025-03-21150.00169.05174.350.00-2635.75%
COST250620C006800002024-04-16 10:47AM EDT2025-06-20115.25170.60177.650.00-1832.57%
COST260116C006800002024-05-16 9:45AM EDT2026-01-16215.00207.00213.60+19.27+9.85%25036.90%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P006800002024-05-24 2:56PM EDT2024-05-310.100.060.65-0.16-61.54%4112959.03%
COST240607P006800002024-05-24 2:45PM EDT2024-06-070.320.250.42-0.15-31.91%152442.77%
COST240614P006800002024-05-21 10:42AM EDT2024-06-140.680.340.600.00-11936.91%
COST240621P006800002024-05-24 2:16PM EDT2024-06-210.620.550.71-0.23-27.06%41,58232.86%
COST240628P006800002024-05-24 2:11PM EDT2024-06-280.660.371.15-0.50-43.10%152031.98%
COST240719P006800002024-05-24 11:28AM EDT2024-07-191.361.391.51-0.75-35.55%1223726.64%
COST240920P006800002024-05-24 1:44PM EDT2024-09-204.104.054.35-0.40-8.89%1713723.27%
COST241018P006800002024-05-16 3:47PM EDT2024-10-187.826.306.700.00-42423.63%
COST241220P006800002024-05-16 1:14PM EDT2024-12-2011.5610.1511.200.00-217823.34%
COST250117P006800002024-05-24 12:00PM EDT2025-01-1711.3511.4012.15-1.11-8.91%231622.57%
COST250321P006800002024-05-24 12:05PM EDT2025-03-2115.3014.9016.55-2.30-13.07%114122.54%
COST250620P006800002024-05-20 1:14PM EDT2025-06-2023.5019.9525.100.00-11623.56%
COST260116P006800002024-05-24 10:55AM EDT2026-01-1632.2828.4035.40-1.17-3.50%310922.41%