Australia markets open in 1 hour 12 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:560.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240614C005600002024-05-16 11:02AM EDT2024-06-14243.92247.20255.050.00-1184.59%
COST240621C005600002024-05-16 2:13PM EDT2024-06-21240.90248.00255.750.00-1578.00%
COST240719C005600002024-05-17 9:40AM EDT2024-07-19238.10250.40258.300.00-22463.27%
COST240920C005600002024-04-24 2:04PM EDT2024-09-20177.73254.70264.000.00-11751.56%
COST241018C005600002024-04-23 11:19AM EDT2024-10-18180.200.000.000.00-110.00%
COST241220C005600002024-05-14 1:11PM EDT2024-12-20234.62263.00272.350.00-18550.58%
COST250117C005600002024-03-08 2:30PM EDT2025-01-17198.00178.55186.750.00-160.00%
COST250321C005600002024-05-21 10:24AM EDT2025-03-21262.85271.00280.000.00-1047.06%
COST250620C005600002024-05-21 3:41PM EDT2025-06-20273.38280.00288.900.00-1645.80%
COST260116C005600002024-05-10 10:14AM EDT2026-01-16279.21298.00307.000.00-1243.93%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P005600002024-05-02 3:55PM EDT2024-05-310.560.003.900.00-37174.85%
COST240614P005600002024-05-24 10:31AM EDT2024-06-140.030.000.030.00-1450.78%
COST240621P005600002024-05-20 9:58AM EDT2024-06-210.170.054.400.00-357078.56%
COST240719P005600002024-05-09 12:55PM EDT2024-07-190.400.004.450.00-216654.52%
COST240920P005600002024-05-24 1:09PM EDT2024-09-200.700.590.80-0.02-2.78%113331.24%
COST241018P005600002024-05-16 3:08PM EDT2024-10-181.351.111.400.00-626730.65%
COST241220P005600002024-05-16 11:22AM EDT2024-12-202.492.152.600.00-4011128.61%
COST250117P005600002024-05-21 10:12AM EDT2025-01-173.152.663.150.00-242627.90%
COST250321P005600002024-05-21 10:24AM EDT2025-03-214.100.0110.000.00-1032.62%
COST250620P005600002024-05-06 12:59PM EDT2025-06-2010.504.508.300.00-23327.16%
COST260116P005600002024-05-24 3:44PM EDT2026-01-1612.7010.4016.85-0.60-4.51%12526.95%