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
725.50 +1.61 (+0.22%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Strike:615.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006150002024-04-18 2:50PM EDT2024-04-2696.81105.55113.300.00-1192.04%
COST240510C006150002024-04-18 2:50PM EDT2024-05-1097.51106.15114.000.00--163.06%
COST240517C006150002024-04-24 3:29PM EDT2024-05-17109.96107.00114.75+17.09+18.40%21055.26%
COST240531C006150002024-04-18 3:35PM EDT2024-05-31101.25109.25116.950.00--148.58%
COST240621C006150002024-04-19 2:09PM EDT2024-06-21100.49112.80120.000.00-529343.62%
COST240719C006150002024-04-10 12:55PM EDT2024-07-19118.71116.25123.400.00-41439.80%
COST240920C006150002024-04-22 3:56PM EDT2024-09-20119.35126.10129.700.00-23635.32%
COST241220C006150002024-03-08 4:17PM EDT2024-12-20151.22131.40134.400.00-4530.63%
COST250117C006150002024-03-08 2:18PM EDT2025-01-17152.63133.15137.500.00-39830.67%
COST250620C006150002024-04-09 11:40AM EDT2025-06-20150.05159.95164.950.00-103135.52%
COST260116C006150002024-04-19 1:48PM EDT2026-01-16170.00181.45187.200.00-63036.02%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006150002024-04-09 3:36PM EDT2024-04-260.190.000.870.00-4689.06%
COST240503P006150002024-04-22 10:01AM EDT2024-05-030.150.010.400.00-2248.17%
COST240510P006150002024-04-22 10:03AM EDT2024-05-100.320.041.160.00-13044.36%
COST240517P006150002024-04-23 1:00PM EDT2024-05-170.360.230.360.00-87930.59%
COST240524P006150002024-04-08 1:06PM EDT2024-05-241.050.230.590.00--129.10%
COST240531P006150002024-04-23 3:30PM EDT2024-05-311.350.911.510.00-1231.29%
COST240621P006150002024-04-23 12:49PM EDT2024-06-212.061.942.02-0.13-5.94%122926.73%
COST240719P006150002024-04-23 12:26PM EDT2024-07-193.393.053.200.00-320924.56%
COST240920P006150002024-04-16 11:48AM EDT2024-09-207.705.956.200.00-114722.50%
COST241018P006150002024-04-01 12:05PM EDT2024-10-188.507.709.600.00-1423.84%
COST241220P006150002024-04-15 11:06AM EDT2024-12-2011.5011.9512.400.00-12822.50%
COST250117P006150002024-04-22 10:06AM EDT2025-01-1715.8513.2013.800.00-122922.20%
COST250321P006150002024-04-23 3:03PM EDT2025-03-2117.5516.6519.650.00-202123.16%
COST250620P006150002024-04-12 9:50AM EDT2025-06-2020.2520.4522.500.00-53121.81%
COST260116P006150002024-04-22 11:59AM EDT2026-01-1632.3929.0531.350.00-184020.96%