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
725.21 +1.32 (+0.18%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:605.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517C006050002024-04-19 11:38AM EDT2024-05-17102.68117.35124.450.00-2458.36%
COST240621C006050002024-04-24 12:43PM EDT2024-06-21124.25121.55129.25+4.55+3.80%125745.37%
COST240719C006050002024-04-22 1:14PM EDT2024-07-19117.90125.65132.650.00-22041.46%
COST240920C006050002024-04-24 2:31PM EDT2024-09-20134.65132.35140.15+4.35+3.34%35037.76%
COST241220C006050002024-04-24 2:07PM EDT2024-12-20147.54146.75150.80-56.96-27.85%1436.07%
COST250117C006050002024-04-03 1:46PM EDT2025-01-17134.60150.40153.400.00-411935.52%
COST250620C006050002024-03-20 3:18PM EDT2025-06-20185.85155.55162.350.00-19332.04%
COST260116C006050002024-04-15 3:58PM EDT2026-01-16184.72188.65193.450.00-17536.26%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006050002024-03-18 11:37AM EDT2024-04-260.310.010.230.00-1781.35%
COST240503P006050002024-04-05 1:06PM EDT2024-05-030.330.000.520.00-1154.47%
COST240510P006050002024-04-16 1:16PM EDT2024-05-100.360.032.870.00--250.16%
COST240517P006050002024-04-24 9:48AM EDT2024-05-170.270.120.29-0.20-42.55%257932.23%
COST240524P006050002024-04-12 3:55PM EDT2024-05-240.650.240.380.00--229.49%
COST240531P006050002024-04-16 9:44AM EDT2024-05-311.050.681.25-0.60-36.36%3432.58%
COST240621P006050002024-04-23 1:45PM EDT2024-06-211.801.501.680.00-238027.75%
COST240719P006050002024-04-24 1:52PM EDT2024-07-192.622.512.65-0.74-22.02%52025.27%
COST240920P006050002024-04-24 1:09PM EDT2024-09-205.555.055.35-1.25-18.38%215823.09%
COST241220P006050002024-04-12 11:12AM EDT2024-12-2011.3010.5011.000.00-21822.94%
COST250117P006050002024-04-16 9:50AM EDT2025-01-1713.6011.7012.150.00-357122.51%
COST250321P006050002024-03-27 11:30AM EDT2025-03-2114.5014.6015.650.00-101522.33%
COST250620P006050002024-03-19 11:13AM EDT2025-06-2018.5521.6522.850.00-311723.24%
COST260116P006050002024-04-22 12:10PM EDT2026-01-1627.7826.9028.95-1.97-6.62%26321.23%