Australia markets close in 1 hour 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C005000002024-04-05 1:57PM EDT2024-04-19214.500.000.000.00-100.00%
COST240621C005000002024-04-03 11:45AM EDT2024-06-21209.200.000.000.00-500.00%
COST240719C005000002024-04-03 11:50AM EDT2024-07-19211.150.000.000.00-500.00%
COST240920C005000002024-03-11 9:43AM EDT2024-09-20233.070.000.000.00-170.00%
COST241018C005000002024-04-03 11:50AM EDT2024-10-18218.35241.05248.750.00-51551.62%
COST250117C005000002024-04-12 1:01PM EDT2025-01-17250.170.000.00-14.85-5.60%100.00%
COST250321C005000002024-03-04 11:54AM EDT2025-03-21291.55228.00237.000.00-2227.71%
COST250620C005000002024-03-08 3:23PM EDT2025-06-20262.00243.00252.000.00-1436.03%
COST260116C005000002024-04-02 12:25PM EDT2026-01-16260.00274.05282.000.00-51642.87%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P005000002024-04-11 3:57PM EDT2024-04-190.130.000.000.00-1050.00%
COST240426P005000002024-04-05 1:00PM EDT2024-04-260.090.000.200.00-1678.52%
COST240517P005000002024-04-12 2:11PM EDT2024-05-170.070.000.00-0.08-53.33%10025.00%
COST240621P005000002024-04-03 3:48PM EDT2024-06-210.600.000.000.00-53012.50%
COST240719P005000002024-04-05 9:38AM EDT2024-07-190.780.000.000.00-3012.50%
COST240920P005000002024-03-21 2:03PM EDT2024-09-201.150.000.000.00-1012.50%
COST241018P005000002024-04-05 3:20PM EDT2024-10-182.120.000.000.00-10012.50%
COST241220P005000002024-04-11 2:04PM EDT2024-12-203.103.003.650.00-47629.30%
COST250117P005000002024-04-11 12:14PM EDT2025-01-173.500.000.000.00-206.25%
COST250321P005000002024-04-05 3:21PM EDT2025-03-215.670.000.000.00-1006.25%
COST250620P005000002024-04-12 3:40PM EDT2025-06-207.156.607.10+0.40+5.93%115826.07%
COST260116P005000002024-04-12 10:16AM EDT2026-01-1611.0010.5511.25+0.20+1.85%147524.28%