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:730.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531C007300002024-05-24 12:18PM EDT2024-05-3186.2976.7584.40+16.44+23.54%57166.74%
COST240607C007300002024-05-24 10:58AM EDT2024-06-0781.0878.8086.00+4.98+6.54%13351.91%
COST240614C007300002024-05-14 10:52AM EDT2024-06-1455.7580.2587.350.00-1145.37%
COST240621C007300002024-05-23 1:49PM EDT2024-06-2177.5881.0088.750.00-456241.82%
COST240628C007300002024-05-24 11:04AM EDT2024-06-2886.4382.3589.65+10.03+13.13%3238.79%
COST240719C007300002024-05-24 12:10PM EDT2024-07-1995.1387.8091.40+12.48+15.10%17132.74%
COST240920C007300002023-12-26 2:13PM EDT2024-09-2031.720.000.000.00-3750.00%
COST241018C007300002024-05-24 3:08PM EDT2024-10-18109.95105.90109.70+7.82+7.66%12931.79%
COST250117C007300002023-12-26 10:50AM EDT2025-01-1746.000.000.000.00-1530.00%
COST250321C007300002024-05-08 3:59PM EDT2025-03-21101.23131.35136.650.00-54932.87%
COST250620C007300002023-12-19 4:59PM EDT2025-06-2065.050.000.000.00-3350.00%
COST260116C007300002023-12-26 1:22PM EDT2026-01-1679.090.000.000.00-30360.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P007300002024-05-24 3:56PM EDT2024-05-310.550.450.65-0.89-61.81%18955141.80%
COST240607P007300002024-05-24 3:37PM EDT2024-06-071.110.981.34-1.34-54.69%3213334.13%
COST240614P007300002024-05-24 1:08PM EDT2024-06-141.591.601.83-0.64-28.70%13029.91%
COST240621P007300002024-05-24 3:41PM EDT2024-06-212.011.972.20-1.39-40.88%7257527.09%
COST240628P007300002024-05-24 3:02PM EDT2024-06-282.362.202.92-1.80-43.27%84626.07%
COST240719P007300002024-05-24 3:59PM EDT2024-07-194.344.154.40-2.06-32.19%3720723.17%
COST241018P007300002024-05-22 3:32PM EDT2024-10-1814.4712.8013.700.00-1616221.63%
COST250117P007300002023-12-26 10:54AM EDT2025-01-1775.230.000.000.00-113.13%
COST250321P007300002024-05-20 12:49PM EDT2025-03-2128.3025.2027.200.00-30030321.09%
COST250620P007300002023-12-12 2:00PM EDT2025-06-20107.800.000.000.00--11.56%