Australia markets closed

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:580.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240614C005800002024-05-16 10:07AM EDT2024-06-14219.04227.30235.200.00--174.91%
COST240621C005800002024-05-16 2:13PM EDT2024-06-21222.20228.45235.950.00-19670.95%
COST240719C005800002024-05-16 2:13PM EDT2024-07-19224.88231.00238.600.00-13358.51%
COST240920C005800002024-04-01 12:27PM EDT2024-09-20159.76160.00167.950.00-1140.00%
COST241018C005800002024-04-19 12:47PM EDT2024-10-18143.46225.00233.400.00-1233.55%
COST241220C005800002024-05-21 11:04AM EDT2024-12-20236.31245.15252.750.00-11347.20%
COST250117C005800002024-05-22 3:58PM EDT2025-01-17244.46247.90255.850.00-51446.49%
COST250620C005800002024-04-04 12:29PM EDT2025-06-20182.20205.05211.650.00-140.00%
COST260116C005800002024-05-20 1:03PM EDT2026-01-16273.50282.15291.000.00-1242.68%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P005800002024-05-16 3:40PM EDT2024-05-310.040.002.530.00-110125.81%
COST240621P005800002024-05-20 1:03PM EDT2024-06-210.160.000.500.00-119550.00%
COST240719P005800002024-05-24 11:38AM EDT2024-07-190.340.152.83-0.08-19.05%16851.56%
COST240920P005800002024-05-24 11:38AM EDT2024-09-200.880.801.02-0.53-37.59%24229.46%
COST241018P005800002024-05-23 10:31AM EDT2024-10-181.731.481.760.00-107329.07%
COST241220P005800002024-05-15 2:28PM EDT2024-12-203.902.823.300.00-26327.48%
COST250117P005800002024-05-21 2:27PM EDT2025-01-173.853.353.900.00-19926.76%
COST250321P005800002024-05-14 3:18PM EDT2025-03-217.430.7510.000.00-1630.10%
COST250620P005800002024-05-10 2:10PM EDT2025-06-2010.605.6011.000.00-718327.11%
COST260116P005800002024-05-17 9:38AM EDT2026-01-1618.1412.8516.300.00-11424.73%