Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.44+5.55 (+0.75%)
At close: 04:00PM EST
751.00 +1.56 (+0.21%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:760.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240308C007600002024-03-01 3:58PM EST2024-03-0811.7011.3511.85+3.10+36.05%24536743.00%
COST240315C007600002024-03-01 3:59PM EST2024-03-1514.0513.8514.25+3.45+32.55%26046133.56%
COST240322C007600002024-03-01 3:59PM EST2024-03-2215.6915.1515.70+2.89+22.58%7019129.16%
COST240328C007600002024-03-01 3:54PM EST2024-03-2817.5516.7517.35+1.55+9.69%115527.67%
COST240405C007600002024-03-01 12:51PM EST2024-04-0518.3018.1519.150.00-22226.19%
COST240419C007600002024-03-01 3:48PM EST2024-04-1922.9721.9522.30+4.02+21.21%4244324.97%
COST240517C007600002024-03-01 3:59PM EST2024-05-1727.8527.1027.90+3.15+12.75%4416223.96%
COST240621C007600002024-03-01 3:11PM EST2024-06-2136.0535.2535.70+0.65+1.84%1515724.56%
COST240719C007600002024-02-29 3:54PM EST2024-07-1940.0540.2541.950.00-13925.34%
COST240920C007600002024-03-01 3:21PM EST2024-09-2050.9549.6051.00+1.65+3.35%255025.08%
COST241220C007600002024-02-23 9:53AM EST2024-12-2061.0065.5067.650.00-55327.05%
COST250117C007600002024-03-01 3:03PM EST2025-01-1770.6569.4571.10+0.05+0.07%4210027.07%
COST250620C007600002024-02-29 3:47PM EST2025-06-2093.7789.0594.500.00-21529.15%
COST260116C007600002024-02-29 3:41PM EST2026-01-16115.35111.80114.350.00-42829.16%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240308P007600002024-03-01 3:57PM EST2024-03-0821.4021.1521.95+1.10+5.42%445141.77%
COST240315P007600002024-03-01 12:45PM EST2024-03-1523.9022.9523.50+0.93+4.05%53031.20%
COST240322P007600002024-02-28 10:22AM EST2024-03-2227.2023.8524.75+3.03+12.54%1426.97%
COST240328P007600002024-03-01 10:42AM EST2024-03-2828.5524.5525.75+2.09+7.90%21424.93%
COST240405P007600002024-02-27 9:43AM EST2024-04-0528.6225.1026.800.00-6422.97%
COST240419P007600002024-03-01 12:18PM EST2024-04-1928.8527.7528.25-0.01-0.03%152220.69%
COST240621P007600002024-02-29 3:29PM EST2024-06-2135.0535.7036.200.00-1334818.46%
COST240719P007600002024-02-29 2:07PM EST2024-07-1938.5038.1542.350.00-12219.84%
COST240920P007600002024-02-28 11:37AM EST2024-09-2042.3542.8043.850.00-21417.14%
COST241018P007600002024-02-22 3:13PM EST2024-10-1851.9545.4546.500.00-6617.18%
COST241220P007600002024-02-20 9:43AM EST2024-12-2060.7050.8551.950.00-7817.26%
COST250117P007600002024-02-23 1:43PM EST2025-01-1756.6052.5053.400.00-19517.01%
COST250620P007600002024-01-17 1:15PM EST2025-06-2094.7071.6075.500.00--020.47%
COST260116P007600002024-03-01 11:20AM EST2026-01-1672.0067.8071.75-0.45-0.62%40516.14%