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:800.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531C008000002024-05-24 3:54PM EDT2024-05-3122.8022.0523.10+6.45+39.45%30170540.06%
COST240607C008000002024-05-24 3:57PM EDT2024-06-0724.8024.6026.95+5.60+29.17%9557634.57%
COST240614C008000002024-05-24 3:19PM EDT2024-06-1427.1626.8028.00+5.78+27.03%9616029.61%
COST240621C008000002024-05-24 3:58PM EDT2024-06-2128.8128.6029.40+6.71+30.36%5371,40827.24%
COST240628C008000002024-05-24 2:37PM EDT2024-06-2832.1029.6531.55+6.75+26.63%173926.55%
COST240719C008000002024-05-24 3:44PM EDT2024-07-1936.3736.0536.85+7.08+24.17%3950425.25%
COST240920C008000002024-05-24 3:42PM EDT2024-09-2051.4350.3051.95+8.58+20.02%58475925.61%
COST241018C008000002024-05-24 2:24PM EDT2024-10-1862.3058.5560.85+10.89+21.18%127027.44%
COST241220C008000002024-05-24 3:31PM EDT2024-12-2075.0072.2074.50+4.60+6.53%1420328.59%
COST250117C008000002024-05-24 3:37PM EDT2025-01-1779.1375.9578.60+9.48+13.61%3850828.45%
COST250321C008000002024-05-24 3:10PM EDT2025-03-2190.8186.9090.75+3.81+4.38%33129.50%
COST250620C008000002024-05-24 3:26PM EDT2025-06-20106.30101.85108.00+9.60+9.93%1870731.09%
COST260116C008000002024-05-24 1:00PM EDT2026-01-16136.60130.70137.30+10.20+8.07%616332.32%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P008000002024-05-24 3:52PM EDT2024-05-3112.5512.2012.75-7.10-36.13%27824738.64%
COST240607P008000002024-05-24 3:23PM EDT2024-06-0713.1013.8514.55-8.48-39.30%977530.25%
COST240614P008000002024-05-24 3:57PM EDT2024-06-1415.8015.3516.10-5.70-26.51%141926.76%
COST240621P008000002024-05-24 3:54PM EDT2024-06-2116.5016.3516.95-5.90-26.34%22323924.14%
COST240628P008000002024-05-24 3:58PM EDT2024-06-2817.3017.3018.00-3.40-16.43%111022.67%
COST240719P008000002024-05-24 3:46PM EDT2024-07-1920.5520.6521.25-6.14-23.00%6420320.54%
COST240920P008000002024-05-24 3:26PM EDT2024-09-2028.5729.0530.05-6.13-17.67%72039618.94%
COST241018P008000002024-05-24 1:22PM EDT2024-10-1832.8034.0535.00-4.20-11.35%101819.49%
COST241220P008000002024-05-24 11:52AM EDT2024-12-2040.0041.3042.75-5.65-12.38%310319.51%
COST250117P008000002024-05-24 3:22PM EDT2025-01-1742.9643.3044.85-5.04-10.50%3112619.14%
COST250321P008000002024-05-21 10:24AM EDT2025-03-2155.1448.4551.600.00-17619.36%
COST250620P008000002024-05-22 10:19AM EDT2025-06-2058.8055.8559.300.00-658519.29%
COST260116P008000002024-05-24 2:22PM EDT2026-01-1668.0266.9571.25-4.83-6.63%512418.49%