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
725.49 +1.60 (+0.22%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006300002024-04-24 2:06PM EDT2024-04-2692.8092.0098.35+4.78+5.43%602094.60%
COST240503C006300002024-04-24 11:08AM EDT2024-05-0390.9890.7098.35+1.08+1.20%203070.30%
COST240517C006300002024-04-24 11:18AM EDT2024-05-1794.3092.25100.10-7.28-7.17%62150.20%
COST240621C006300002024-04-19 11:27AM EDT2024-06-2184.5398.95105.450.00-4639.90%
COST240719C006300002024-04-24 9:30AM EDT2024-07-19101.87102.65110.00+10.87+11.95%13537.67%
COST240920C006300002024-04-24 12:39PM EDT2024-09-20111.30112.55116.25-8.73-7.27%48533.33%
COST241018C006300002024-04-17 3:16PM EDT2024-10-18111.60117.70119.450.00-1332.68%
COST250117C006300002023-12-26 1:26PM EDT2025-01-17101.950.000.000.00-21010.00%
COST250321C006300002024-04-23 11:15AM EDT2025-03-21139.15138.60142.000.00-1634.01%
COST250620C006300002023-12-18 1:52PM EDT2025-06-20117.950.000.000.00-2400.00%
COST260116C006300002023-12-26 4:12PM EDT2026-01-16134.230.000.000.00-1210.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006300002024-04-23 1:54PM EDT2024-04-260.030.000.150.00-104061.33%
COST240503P006300002024-04-24 12:51PM EDT2024-05-030.070.050.10-0.03-30.00%153934.72%
COST240510P006300002024-04-18 11:31AM EDT2024-05-100.580.100.280.00-1130.52%
COST240517P006300002024-04-24 3:38PM EDT2024-05-170.410.310.44-0.21-33.87%1718927.52%
COST240524P006300002024-04-08 11:11AM EDT2024-05-241.760.420.800.00--326.84%
COST240531P006300002024-04-16 10:01AM EDT2024-05-312.751.501.860.00-5928.80%
COST240621P006300002024-04-24 3:27PM EDT2024-06-212.732.692.80-0.37-11.94%2543325.51%
COST240719P006300002024-04-23 11:36AM EDT2024-07-194.524.054.250.00-15123.51%
COST240920P006300002024-04-23 3:55PM EDT2024-09-207.997.557.800.00-14021.67%
COST241018P006300002024-04-22 1:59PM EDT2024-10-1811.228.5010.600.00-111222.23%
COST250117P006300002023-12-26 2:44PM EDT2025-01-1730.950.000.000.00-31873.13%
COST250321P006300002024-04-24 2:04PM EDT2025-03-2120.0719.0520.10+0.27+1.36%12421.32%
COST250620P006300002023-12-22 1:03PM EDT2025-06-2041.150.000.000.00-1153.13%
COST260116P006300002023-12-26 12:51PM EDT2026-01-1646.600.000.000.00-1651.56%