Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.89+1.21 (+0.17%)
At close: 04:00PM EDT
725.02 +1.13 (+0.16%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517C005750002024-03-25 12:08PM EDT2024-05-17157.10147.55153.700.00-1253.67%
COST240621C005750002024-04-22 1:26PM EDT2024-06-21145.75151.50158.250.00-237452.28%
COST240719C005750002024-04-19 10:13AM EDT2024-07-19144.03154.35161.400.00-21547.39%
COST240920C005750002024-03-08 2:26PM EDT2024-09-20173.00152.45159.150.00-31333.76%
COST241220C005750002024-04-24 2:01PM EDT2024-12-20174.04170.65178.20+13.89+8.67%4339.98%
COST250117C005750002024-04-24 9:35AM EDT2025-01-17171.75174.20181.85+3.85+2.29%178139.97%
COST250321C005750002024-03-18 3:38PM EDT2025-03-21195.54176.10180.900.00-1135.48%
COST250620C005750002024-04-09 1:08PM EDT2025-06-20185.00191.45196.800.00-188238.48%
COST260116C005750002024-04-23 1:45PM EDT2026-01-16210.55210.25216.200.00-64538.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517P005750002024-04-19 12:09PM EDT2024-05-170.300.052.620.00-34551.06%
COST240621P005750002024-04-23 9:41AM EDT2024-06-211.120.820.980.00-145730.81%
COST240719P005750002024-04-15 11:42AM EDT2024-07-191.751.381.570.00-15127.66%
COST240920P005750002024-04-22 11:30AM EDT2024-09-204.453.203.400.00-24324.85%
COST241220P005750002024-04-23 10:59AM EDT2024-12-207.727.407.700.00-43724.37%
COST250117P005750002024-04-19 1:29PM EDT2025-01-1710.558.209.300.00-119324.45%
COST250321P005750002024-04-24 2:59PM EDT2025-03-2110.9010.8511.45-1.20-9.92%5223.55%
COST250620P005750002024-04-24 12:50PM EDT2025-06-2015.5013.8515.45-1.31-7.79%3617523.20%
COST260116P005750002024-04-16 3:47PM EDT2026-01-1622.4621.3522.500.00-36222.00%