Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C006000002024-04-12 3:52PM EDT2024-04-19132.00127.55135.40-1.40-1.05%315465.14%
COST240426C006000002024-03-25 9:36AM EDT2024-04-26134.32127.85135.850.00-1152.15%
COST240517C006000002024-04-11 1:28PM EDT2024-05-17135.00129.45137.300.00-31553.71%
COST240524C006000002024-04-05 11:08AM EDT2024-05-24120.00130.95138.250.00-2251.07%
COST240621C006000002024-04-10 11:45AM EDT2024-06-21125.25134.15142.050.00-23845.29%
COST240719C006000002024-03-13 11:59AM EDT2024-07-19144.87137.50145.500.00-51242.21%
COST240920C006000002024-04-08 9:54AM EDT2024-09-20133.02144.45152.300.00-111738.43%
COST241018C006000002024-04-12 12:39PM EDT2024-10-18149.00148.55156.35+14.55+10.82%11838.30%
COST241220C006000002024-03-15 12:15PM EDT2024-12-20157.30158.55162.750.00-11436.87%
COST250117C006000002024-04-04 9:39AM EDT2025-01-17146.70162.30166.000.00-23436.71%
COST250321C006000002024-04-11 2:30PM EDT2025-03-21171.00169.05172.800.00-1236.36%
COST250620C006000002024-03-25 9:30AM EDT2025-06-20183.45177.55183.300.00-11636.58%
COST260116C006000002024-04-11 2:26PM EDT2026-01-16200.25196.80202.600.00-14536.26%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P006000002024-04-12 1:29PM EDT2024-04-190.060.050.11-0.02-25.00%1559259.96%
COST240426P006000002024-04-11 2:53PM EDT2024-04-260.090.022.380.00-11259.84%
COST240503P006000002024-04-09 3:12PM EDT2024-05-030.270.064.200.00-1954.13%
COST240510P006000002024-04-10 11:30AM EDT2024-05-100.350.160.430.00-4634.99%
COST240517P006000002024-04-12 3:37PM EDT2024-05-170.450.400.53+0.04+9.76%518532.18%
COST240621P006000002024-04-12 3:00PM EDT2024-06-211.911.612.03+0.17+9.77%1668428.85%
COST240719P006000002024-04-12 11:45AM EDT2024-07-193.002.482.97+0.41+15.83%910826.50%
COST240920P006000002024-04-12 9:30AM EDT2024-09-204.954.755.45-0.75-13.16%113824.11%
COST241018P006000002024-04-12 2:59PM EDT2024-10-186.956.807.10+0.45+6.92%16224.02%
COST241220P006000002024-04-12 1:50PM EDT2024-12-2010.6510.1510.65-1.20-10.13%67823.69%
COST250117P006000002024-04-12 10:05AM EDT2025-01-1711.0010.9511.55+0.60+5.77%139123.11%
COST250321P006000002024-04-12 11:16AM EDT2025-03-2114.6713.8514.45-2.33-13.71%1722.65%
COST250620P006000002024-04-09 2:18PM EDT2025-06-2019.4017.3018.850.00-632522.35%
COST260116P006000002024-04-08 11:52AM EDT2026-01-1626.9523.5525.500.00-17120.90%