Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.08+1.10 (+0.15%)
At close: 04:00PM EDT
732.08 0.00 (0.00%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Strike:555.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328C005550002024-03-27 1:46PM EDT2024-03-28175.400.000.000.00-100.00%
COST240419C005550002024-03-11 2:40PM EDT2024-04-19164.550.000.000.00-200.00%
COST240517C005550002024-01-10 12:38PM EDT2024-05-17126.39172.00181.150.00--251.34%
COST240621C005550002024-03-25 2:31PM EDT2024-06-21183.000.000.000.00-100.00%
COST240719C005550002023-12-27 4:47PM EDT2024-07-19132.00143.75151.950.00--140.00%
COST240920C005550002024-03-21 10:22AM EDT2024-09-20201.770.000.000.00-100.00%
COST241220C005550002024-03-21 3:56PM EDT2024-12-20212.130.000.000.00-300.00%
COST250117C005550002024-03-25 11:57AM EDT2025-01-17196.100.000.000.00-500.00%
COST250620C005550002024-03-12 1:31PM EDT2025-06-20221.670.000.000.00-200.00%
COST260116C005550002024-03-08 2:13PM EDT2026-01-16228.000.000.000.00-1200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328P005550002024-02-12 2:39PM EDT2024-03-280.390.000.800.00--1241.21%
COST240412P005550002024-03-22 12:38PM EDT2024-04-120.030.000.000.00-1025.00%
COST240419P005550002024-03-25 11:02AM EDT2024-04-190.050.000.000.00-1025.00%
COST240517P005550002024-02-27 10:30AM EDT2024-05-170.870.000.000.00-2012.50%
COST240621P005550002024-03-25 10:33AM EDT2024-06-210.960.000.000.00-4012.50%
COST240719P005550002024-01-12 12:45PM EDT2024-07-195.303.053.200.00-1832.51%
COST240920P005550002024-03-25 1:51PM EDT2024-09-202.790.000.000.00-406.25%
COST241220P005550002024-03-27 10:25AM EDT2024-12-205.780.000.000.00-106.25%
COST250117P005550002024-03-25 12:11PM EDT2025-01-176.670.000.000.00-206.25%
COST250321P005550002024-03-08 4:35PM EDT2025-03-2110.400.000.000.00-206.25%
COST250620P005550002024-03-26 9:55AM EDT2025-06-2011.050.000.000.00-406.25%
COST260116P005550002024-03-20 2:43PM EDT2026-01-1616.500.000.000.00-103.13%