Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
594.90+3.54 (+0.60%)
At close: 04:00PM EST
594.60 -0.30 (-0.05%)
Pre-market: 07:27AM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231201C005300002023-11-15 3:54PM EST2023-12-0167.600.000.000.00-2200.00%
COST231215C005300002023-11-16 3:52PM EST2023-12-1552.810.000.000.00-3260.00%
COST231222C005300002023-11-03 2:23PM EST2023-12-2240.630.000.000.00-110.00%
COST231229C005300002023-11-21 9:40AM EST2023-12-2954.000.000.000.00-110.00%
COST240119C005300002023-11-24 10:17AM EST2024-01-1968.460.000.000.00-13340.00%
COST240216C005300002023-11-27 11:40AM EST2024-02-1677.330.000.000.00-1420.00%
COST240419C005300002023-11-20 9:50AM EST2024-04-1970.000.000.000.00-1110.00%
COST240621C005300002023-11-22 12:18PM EST2024-06-2186.770.000.000.00-23500.00%
COST240719C005300002023-11-16 1:28PM EST2024-07-1984.300.000.000.00--50.00%
COST250117C005300002023-11-22 12:48PM EST2025-01-17110.080.000.000.00-12310.00%
COST250620C005300002023-10-24 2:24PM EST2025-06-2098.41118.65123.700.00-2531.38%
COST260116C005300002023-11-22 1:00PM EST2026-01-16137.400.000.000.00-160.00%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231201P005300002023-11-27 9:56AM EST2023-12-010.030.000.000.00-111925.00%
COST231208P005300002023-11-24 10:32AM EST2023-12-080.130.000.000.00-319312.50%
COST231215P005300002023-11-27 3:52PM EST2023-12-150.500.000.000.00-4686012.50%
COST231222P005300002023-11-27 2:17PM EST2023-12-220.630.000.000.00-45212.50%
COST231229P005300002023-11-27 11:35AM EST2023-12-290.830.000.000.00-4336.25%
COST240119P005300002023-11-27 3:39PM EST2024-01-191.710.000.000.00-196866.25%
COST240216P005300002023-11-24 10:20AM EST2024-02-163.650.000.000.00-12986.25%
COST240419P005300002023-11-27 11:47AM EST2024-04-196.710.000.000.00-82213.13%
COST240621P005300002023-11-27 12:53PM EST2024-06-2110.500.000.000.00-24203.13%
COST240719P005300002023-11-20 3:54PM EST2024-07-1914.850.000.000.00--13.13%
COST240920P005300002023-11-27 3:52PM EST2024-09-2014.800.000.000.00-7163.13%
COST250117P005300002023-11-24 11:58AM EST2025-01-1721.400.000.000.00-23501.56%
COST250620P005300002023-11-22 2:42PM EST2025-06-2028.050.000.000.00-4711.56%
COST260116P005300002023-11-15 9:30AM EST2026-01-1633.000.000.000.00-121.56%