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
725.51 +1.62 (+0.22%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:585.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517C005850002024-04-19 2:59PM EDT2024-05-17123.01137.35144.250.00-61051.36%
COST240524C005850002024-04-16 12:10PM EDT2024-05-24135.42138.20145.100.00--160.21%
COST240621C005850002024-04-23 12:23PM EDT2024-06-21142.56140.80147.150.00-14648247.51%
COST240719C005850002024-01-31 1:37PM EDT2024-07-19130.94176.35180.400.00-31073.52%
COST240920C005850002024-03-08 1:24PM EDT2024-09-20163.00143.35150.500.00-23633.31%
COST241220C005850002024-04-11 11:59AM EDT2024-12-20167.70163.90167.600.00-1437.80%
COST250117C005850002024-04-19 11:56AM EDT2025-01-17151.50167.25171.350.00-241437.92%
COST250321C005850002024-03-11 11:17AM EDT2025-03-21171.00169.85174.000.00-1235.46%
COST250620C005850002024-04-22 9:49AM EDT2025-06-20173.55183.85188.850.00-14437.79%
COST260116C005850002024-04-19 2:00PM EDT2026-01-16191.75203.00209.250.00-63037.73%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P005850002024-03-08 4:19PM EDT2024-04-260.430.052.560.00-11134.77%
COST240517P005850002024-04-12 2:56PM EDT2024-05-170.350.061.140.00-16046.47%
COST240531P005850002024-04-19 11:06AM EDT2024-05-311.190.530.740.00-1134.25%
COST240621P005850002024-04-24 3:51PM EDT2024-06-211.081.001.19-0.93-46.27%825629.87%
COST240719P005850002024-04-24 3:23PM EDT2024-07-191.801.651.85-0.81-31.03%13426.81%
COST240920P005850002024-04-17 10:40AM EDT2024-09-205.003.753.950.00-18024.25%
COST241220P005850002024-04-23 10:13AM EDT2024-12-209.058.308.650.00-22023.86%
COST250117P005850002024-04-24 3:25PM EDT2025-01-179.509.2510.65-0.23-2.36%280424.17%
COST250321P005850002024-03-25 2:01PM EDT2025-03-2111.7511.2013.750.00-1623.80%
COST250620P005850002024-04-22 11:14AM EDT2025-06-2018.9115.2017.000.00-1413422.85%
COST260116P005850002024-04-15 1:55PM EDT2026-01-1624.1523.0524.350.00-19021.68%