Australia markets open in 7 hours 16 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
596.25+3.51 (+0.59%)
At close: 04:00PM EST
596.31 +0.06 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231208C005600002023-12-01 3:59PM EST2023-12-0837.0635.3538.50+4.74+14.67%25744.41%
COST231215C005600002023-12-01 12:45PM EST2023-12-1537.1138.0039.45+5.11+15.97%233533.91%
COST231222C005600002023-11-28 3:12PM EST2023-12-2237.6239.5040.450.00-21230.20%
COST231229C005600002023-11-29 3:36PM EST2023-12-2934.5039.4541.350.00-51528.06%
COST240119C005600002023-12-01 1:55PM EST2024-01-1943.0043.6544.55+3.97+10.17%168526.07%
COST240216C005600002023-11-30 1:56PM EST2024-02-1642.4547.9549.250.00-131826.04%
COST240419C005600002023-11-28 2:07PM EST2024-04-1956.7358.1559.750.00-15327.41%
COST240621C005600002023-11-29 3:23PM EST2024-06-2163.1166.9070.850.00-134329.59%
COST240719C005600002023-12-01 12:14PM EST2024-07-1969.0570.3071.85+2.46+3.69%3228.30%
COST240920C005600002023-11-28 3:49PM EST2024-09-2076.2076.7078.400.00-2528.38%
COST250117C005600002023-12-01 12:06PM EST2025-01-1790.0090.1092.35+5.60+6.64%132729.83%
COST250620C005600002023-11-29 3:51PM EST2025-06-20101.67103.45105.550.00-3830.19%
COST260116C005600002023-11-16 12:12PM EST2026-01-16113.40116.10121.850.00-2930.79%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231208P005600002023-12-01 3:46PM EST2023-12-080.150.140.18-0.14-48.28%7233325.10%
COST231215P005600002023-12-01 3:27PM EST2023-12-151.331.281.39-0.64-32.49%4765626.20%
COST231222P005600002023-12-01 3:57PM EST2023-12-221.801.551.87-0.80-30.77%28122.99%
COST231229P005600002023-12-01 11:19AM EST2023-12-292.342.092.38-0.76-24.52%314521.31%
COST240119P005600002023-12-01 2:59PM EST2024-01-194.153.904.10-0.66-13.72%301,63519.32%
COST240216P005600002023-12-01 3:02PM EST2024-02-166.756.156.75-1.75-20.59%233818.85%
COST240419P005600002023-12-01 3:58PM EST2024-04-1911.9111.6512.20-1.39-10.45%11,13118.62%
COST240621P005600002023-11-30 3:54PM EST2024-06-2117.8016.4517.300.00-1448218.81%
COST240920P005600002023-12-01 2:48PM EST2024-09-2022.0020.2525.80-2.00-8.33%30520.09%
COST250117P005600002023-12-01 3:05PM EST2025-01-1729.1528.6032.20-2.98-9.27%235119.71%
COST250620P005600002023-11-27 3:39PM EST2025-06-2034.8234.2037.950.00-104718.92%
COST260116P005600002023-11-27 3:13PM EST2026-01-1640.0038.4042.800.00-23117.66%