Australia markets open in 8 hours 48 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
596.25+3.51 (+0.59%)
At close: 04:00PM EST
594.70 -1.55 (-0.26%)
Pre-market: 09:11AM EST
In the money
Show:ListStraddle
Strike:450.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231215C004500002023-11-27 2:06PM EST2023-12-15149.460.000.000.00-210.00%
COST240119C004500002023-11-27 10:51AM EST2024-01-19153.000.000.000.00-13810.00%
COST240216C004500002023-11-22 2:09PM EST2024-02-16145.480.000.000.00-580.00%
COST240419C004500002023-10-18 11:09AM EST2024-04-19140.85138.25140.750.00--40.00%
COST240621C004500002023-11-16 12:17PM EST2024-06-21149.200.000.000.00-4770.00%
COST240920C004500002023-11-20 9:30AM EST2024-09-20153.000.000.000.00-120.00%
COST250117C004500002023-11-15 12:16PM EST2025-01-17180.000.000.000.00-11540.00%
COST250620C004500002023-10-24 2:20PM EST2025-06-20154.11177.05183.700.00-6736.27%
COST260116C004500002023-10-23 1:48PM EST2026-01-16169.50188.50195.600.00-12435.78%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231208P004500002023-11-21 2:38PM EST2023-12-080.030.000.000.00-1150.00%
COST231215P004500002023-12-01 1:15PM EST2023-12-150.040.000.000.00-31,14425.00%
COST231222P004500002023-11-27 10:19AM EST2023-12-220.090.000.000.00-1125.00%
COST231229P004500002023-11-29 10:06AM EST2023-12-290.120.000.000.00-2725.00%
COST240119P004500002023-12-01 1:28PM EST2024-01-190.180.000.000.00-4498912.50%
COST240216P004500002023-11-29 2:09PM EST2024-02-160.650.000.000.00-16712.50%
COST240419P004500002023-12-01 3:12PM EST2024-04-191.550.000.000.00-1826.25%
COST240621P004500002023-11-30 2:30PM EST2024-06-213.400.000.000.00-26306.25%
COST240719P004500002023-12-01 3:04PM EST2024-07-193.550.000.000.00-151466.25%
COST240920P004500002023-12-01 11:58AM EST2024-09-205.250.000.000.00-1186.25%
COST250117P004500002023-12-01 11:52AM EST2025-01-178.350.000.000.00-219776.25%
COST250620P004500002023-11-27 2:30PM EST2025-06-2011.890.000.000.00-15213.13%
COST260116P004500002023-11-27 3:39PM EST2026-01-1616.450.000.000.00-15293.13%