Australia markets close in 4 hours 51 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531C005500002024-05-21 3:32PM EDT2024-05-31249.26255.95263.800.00-11126.95%
COST240621C005500002024-04-24 1:11PM EDT2024-06-21175.05258.00265.750.00-2481.24%
COST240719C005500002024-05-21 3:32PM EDT2024-07-19253.26260.25268.250.00-1765.48%
COST240920C005500002024-05-20 10:04AM EDT2024-09-20258.95264.15272.700.00-12452.09%
COST250117C005500002023-12-22 12:25PM EDT2025-01-17159.000.000.000.00-33810.00%
COST250620C005500002023-12-20 1:28PM EDT2025-06-20167.620.000.000.00-11230.00%
COST260116C005500002023-12-22 1:15PM EDT2026-01-16185.660.000.000.00-1690.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P005500002024-05-22 3:04PM EDT2024-05-310.010.004.800.00-79189.21%
COST240607P005500002024-05-03 9:46AM EDT2024-06-070.200.003.950.00-11117.85%
COST240621P005500002024-05-08 3:57PM EDT2024-06-210.230.050.250.00-33355.96%
COST240719P005500002024-05-24 3:26PM EDT2024-07-190.330.101.40-0.09-21.43%17752.34%
COST240920P005500002024-05-24 3:28PM EDT2024-09-200.610.510.73-0.03-4.69%227732.14%
COST250117P005500002023-12-26 2:32PM EDT2025-01-1714.200.000.000.00-1342512.50%
COST250321P005500002024-04-04 2:38PM EDT2025-03-2110.007.007.700.00-11031.59%
COST250620P005500002023-12-22 11:56AM EDT2025-06-2021.100.000.000.00-2756.25%
COST260116P005500002023-12-18 4:59PM EDT2026-01-1625.500.000.000.00-8266.25%