Australia markets open in 6 hours 2 minutes

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:640.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C006400002024-04-11 2:52PM EDT2024-04-1992.0087.8095.650.00-115852.56%
COST240503C006400002024-03-25 12:40PM EDT2024-05-0392.3888.3596.350.00-1149.89%
COST240517C006400002024-04-03 12:10PM EDT2024-05-1767.5790.4098.250.00-21542.38%
COST240621C006400002024-04-12 11:26AM EDT2024-06-2197.5596.65104.50+10.95+12.64%1937.76%
COST240719C006400002024-04-11 2:05PM EDT2024-07-19106.15104.40106.050.00-18433.36%
COST240920C006400002024-04-12 11:02AM EDT2024-09-20111.70112.60117.45+13.70+13.98%621833.94%
COST241018C006400002024-03-27 11:40AM EDT2024-10-18118.40117.65119.750.00-1132.71%
COST250117C006400002024-04-05 1:07PM EDT2025-01-17118.10129.95134.000.00-103133.70%
COST250321C006400002024-04-09 11:02AM EDT2025-03-21121.00137.30141.100.00-1333.42%
COST250620C006400002024-04-01 10:01AM EDT2025-06-20148.10147.65152.700.00-11033.97%
COST260116C006400002024-04-09 11:00AM EDT2026-01-16152.29168.50174.500.00-18534.35%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P006400002024-04-12 3:57PM EDT2024-04-190.090.050.12-0.02-18.18%2850044.14%
COST240426P006400002024-04-11 9:56AM EDT2024-04-260.230.150.270.00-511833.45%
COST240503P006400002024-04-12 1:41PM EDT2024-05-030.710.380.56+0.30+73.17%42430.26%
COST240510P006400002024-04-12 11:57AM EDT2024-05-100.820.540.86+0.24+41.38%2928.13%
COST240517P006400002024-04-12 12:54PM EDT2024-05-171.271.001.17+0.22+20.95%35526.62%
COST240524P006400002024-04-11 11:08AM EDT2024-05-241.500.762.40+1.50--2228.46%
COST240621P006400002024-04-12 11:13AM EDT2024-06-214.433.654.20+0.43+10.75%215525.46%
COST240719P006400002024-04-05 11:08AM EDT2024-07-197.205.255.850.00-128123.74%
COST240920P006400002024-04-12 10:02AM EDT2024-09-209.209.159.65-1.30-12.38%37721.96%
COST241018P006400002024-04-10 10:10AM EDT2024-10-1813.0510.4511.950.00-211021.99%
COST241220P006400002024-04-10 1:57PM EDT2024-12-2017.2016.1016.800.00-216121.96%
COST250117P006400002024-04-11 2:34PM EDT2025-01-1716.7517.2518.000.00-36221.49%
COST250321P006400002024-04-03 10:51AM EDT2025-03-2126.0020.6021.650.00-8610121.16%
COST250620P006400002024-03-08 4:55PM EDT2025-06-2028.6028.5529.850.00-216722.13%
COST260116P006400002024-04-05 11:45AM EDT2026-01-1637.3030.6534.950.00-1819.80%