Australia markets closed

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
731.02 -0.29 (-0.04%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C005400002024-03-28 2:59PM EDT2024-04-19194.25187.45195.500.00-12082.62%
COST240503C005400002024-04-04 9:46AM EDT2024-05-03174.30187.90195.700.00-4457.28%
COST240517C005400002024-04-05 11:43AM EDT2024-05-17177.33188.80196.650.00-1353.00%
COST240621C005400002024-02-05 10:30AM EDT2024-06-21182.400.000.000.00-1690.00%
COST240719C005400002024-02-26 3:04PM EDT2024-07-19217.14196.65205.100.00-4255.64%
COST240920C005400002024-04-03 10:08AM EDT2024-09-20176.42200.20207.900.00-11546.32%
COST241220C005400002024-03-22 3:12PM EDT2024-12-20219.40209.05216.600.00-2343.44%
COST250117C005400002024-04-03 12:37PM EDT2025-01-17188.68212.00219.800.00-1643.28%
COST250620C005400002024-03-08 1:41PM EDT2025-06-20229.25209.00217.900.00-1133.80%
COST260116C005400002024-03-27 2:53PM EDT2026-01-16244.00241.15250.000.00-403240.22%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P005400002024-04-05 10:07AM EDT2024-04-190.070.000.050.00-417568.36%
COST240517P005400002024-04-10 9:30AM EDT2024-05-170.200.063.850.00-11856.31%
COST240621P005400002024-04-11 11:05AM EDT2024-06-210.750.680.840.00-31,22534.60%
COST240719P005400002024-03-19 11:17AM EDT2024-07-191.090.775.500.00-16242.66%
COST240920P005400002024-04-10 3:38PM EDT2024-09-202.392.262.550.00-12127.99%
COST241018P005400002024-04-04 1:27PM EDT2024-10-183.653.103.500.00-21027.66%
COST241220P005400002024-04-10 3:25PM EDT2024-12-205.304.005.450.00-2626.62%
COST250117P005400002024-04-11 3:11PM EDT2025-01-175.255.056.000.00-213125.89%
COST250620P005400002024-03-12 3:32PM EDT2025-06-2010.009.3510.500.00-202224.35%
COST260116P005400002024-04-05 11:42AM EDT2026-01-1616.9014.9515.500.00-13922.69%