Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
737.93+3.53 (+0.48%)
At close: 04:00PM EST
739.13 +1.20 (+0.16%)
Pre-market: 04:17AM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C004700002024-01-18 2:35PM EST2024-04-19220.00254.00262.050.00-220.00%
COST240621C004700002023-12-05 10:29AM EST2024-06-21155.00197.45206.300.00-4280.00%
COST240920C004700002023-12-11 11:51AM EST2024-09-20176.60203.15211.400.00-400.00%
COST250117C004700002023-12-18 11:35AM EST2025-01-17230.98212.00219.550.00-3930.00%
COST250620C004700002023-11-15 12:05PM EST2025-06-20174.04221.20230.650.00-130.00%
COST260116C004700002023-10-03 11:54AM EST2026-01-16167.57150.80156.450.00-230.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240315P004700002024-02-20 3:31PM EST2024-03-150.110.000.000.00-1050.00%
COST240419P004700002024-02-16 3:46PM EST2024-04-190.230.000.000.00-20025.00%
COST240517P004700002024-02-02 1:46PM EST2024-05-170.340.000.000.00-1012.50%
COST240621P004700002024-02-23 11:32AM EST2024-06-210.570.000.000.00-1012.50%
COST240719P004700002024-01-18 2:53PM EST2024-07-191.630.751.370.00-3436.96%
COST240920P004700002023-12-20 10:17AM EST2024-09-204.502.012.390.00-11634.02%
COST241018P004700002024-02-21 11:02AM EST2024-10-182.300.000.000.00--012.50%
COST241220P004700002024-02-12 10:01AM EST2024-12-203.540.000.000.00-2012.50%
COST250117P004700002024-02-07 10:21AM EST2025-01-173.890.000.000.00-706.25%
COST250620P004700002023-12-22 2:56PM EST2025-06-2010.009.3012.100.00-230432.62%
COST260116P004700002023-12-18 10:30AM EST2026-01-1612.4510.1518.000.00-101530.76%