Australia markets close in 5 hours 21 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.69+1.70 (+0.23%)
At close: 04:00PM EST
727.12 +1.43 (+0.20%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Strike:690.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C006900002024-02-20 3:39PM EST2024-02-2336.6833.6039.55-3.32-8.30%89652.91%
COST240301C006900002024-02-20 1:33PM EST2024-03-0137.1034.6542.75-3.34-8.26%1710040.92%
COST240308C006900002024-02-09 12:36PM EST2024-03-0841.3239.3544.350.00-32335.19%
COST240315C006900002024-02-20 2:37PM EST2024-03-1544.0043.5544.50+2.30+5.52%716430.11%
COST240322C006900002024-02-14 11:40AM EST2024-03-2241.1041.7048.300.00-1732.01%
COST240419C006900002024-02-20 2:48PM EST2024-04-1952.8551.1552.55+1.20+2.32%110827.56%
COST240517C006900002024-02-16 2:23PM EST2024-05-1759.5356.1558.150.00-56927.17%
COST240621C006900002023-12-26 3:25PM EST2024-06-2137.500.000.000.00-83570.00%
COST240719C006900002023-12-26 11:18AM EST2024-07-1940.300.000.000.00-3530.00%
COST240920C006900002023-12-26 3:36PM EST2024-09-2050.350.000.000.00-11730.00%
COST241018C006900002024-02-15 10:59AM EST2024-10-1884.0082.6585.650.00--128.89%
COST250117C006900002023-12-26 3:36PM EST2025-01-1766.150.000.000.00-5280.00%
COST250620C006900002023-12-22 10:49AM EST2025-06-2081.050.000.000.00-1470.00%
COST260116C006900002023-12-26 9:48AM EST2026-01-1699.280.000.000.00-170.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P006900002024-02-20 2:56PM EST2024-02-230.260.230.30-0.39-60.00%7042327.05%
COST240301P006900002024-02-20 3:24PM EST2024-03-011.100.991.15-0.50-31.25%5323121.86%
COST240308P006900002024-02-20 2:38PM EST2024-03-084.254.004.45-0.83-16.34%8320926.34%
COST240315P006900002024-02-20 3:31PM EST2024-03-155.705.205.55-0.65-10.24%42753024.44%
COST240322P006900002024-02-20 2:12PM EST2024-03-226.376.106.70-1.53-19.37%12823.44%
COST240328P006900002024-02-20 2:07PM EST2024-03-287.206.857.50-1.00-12.20%212722.64%
COST240419P006900002024-02-20 1:40PM EST2024-04-199.749.7010.05-0.91-8.54%1836520.76%
COST240517P006900002024-02-20 3:31PM EST2024-05-1713.1512.9513.25+0.25+1.94%147919.84%
COST240621P006900002023-12-22 9:49AM EST2024-06-2141.350.000.000.00-1721.56%
COST240719P006900002023-12-19 3:19PM EST2024-07-1941.150.000.000.00--21.56%
COST240920P006900002023-12-26 12:07PM EST2024-09-2045.350.000.000.00-7291.56%
COST250117P006900002023-12-20 3:24PM EST2025-01-1759.000.000.000.00-6241.56%
COST250620P006900002023-12-18 11:23AM EST2025-06-2059.000.000.000.00-110.78%
COST260116P006900002023-12-19 9:49AM EST2026-01-1667.660.000.000.00--10.78%