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
725.28 +1.39 (+0.19%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006500002024-04-24 2:06PM EDT2024-04-2672.7071.1078.25-12.38-14.55%753469.68%
COST240503C006500002024-03-22 3:01PM EDT2024-05-0392.5855.5564.600.00-10100.00%
COST240517C006500002024-04-16 2:21PM EDT2024-05-1770.5573.0080.400.00-264442.82%
COST240524C006500002024-04-18 2:41PM EDT2024-05-2467.0074.3581.450.00--4239.76%
COST240531C006500002024-04-23 12:56PM EDT2024-05-3178.1976.2582.350.00-36337.45%
COST240621C006500002024-04-24 10:40AM EDT2024-06-2180.8182.5083.70-0.98-1.20%2931.84%
COST240719C006500002024-04-24 10:40AM EDT2024-07-1985.3686.4590.05-0.61-0.71%29832.55%
COST240920C006500002024-04-16 11:15AM EDT2024-09-2096.3895.5599.750.00-17731.44%
COST241018C006500002024-03-06 4:17PM EDT2024-10-18151.7194.8598.050.00-2327.82%
COST250117C006500002023-12-26 2:03PM EDT2025-01-1787.200.000.000.00-75910.00%
COST250321C006500002024-04-23 1:43PM EDT2025-03-21123.90124.10128.700.00-1433.37%
COST250620C006500002023-12-21 4:11PM EDT2025-06-2099.710.000.000.00-1250.00%
COST260116C006500002023-12-22 2:21PM EDT2026-01-16122.130.000.000.00-3950.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006500002024-04-23 3:07PM EDT2024-04-260.020.010.030.00-1022344.14%
COST240503P006500002024-04-24 3:57PM EDT2024-05-030.130.130.17-0.04-23.53%4215529.74%
COST240510P006500002024-04-23 1:58PM EDT2024-05-100.480.330.470.00-74826.66%
COST240517P006500002024-04-24 3:49PM EDT2024-05-170.720.620.84-0.17-19.10%3952724.98%
COST240524P006500002024-04-24 1:49PM EDT2024-05-241.151.001.35-0.14-10.85%222324.27%
COST240531P006500002024-04-24 3:40PM EDT2024-05-312.752.733.05-0.38-12.14%32126.85%
COST240621P006500002024-04-24 3:21PM EDT2024-06-214.364.204.40-0.34-7.23%4158924.01%
COST240719P006500002024-04-24 12:15PM EDT2024-07-196.446.006.25-0.14-2.13%2412622.18%
COST240920P006500002024-04-24 2:55PM EDT2024-09-2010.7210.3510.70-0.64-5.63%211320.70%
COST241018P006500002024-04-19 1:45PM EDT2024-10-1818.0012.8513.350.00-2313220.88%
COST250117P006500002023-12-26 4:48PM EDT2025-01-1737.000.000.000.00-55343.13%
COST250321P006500002024-04-23 10:25AM EDT2025-03-2125.1523.2024.800.00-18920.67%
COST250620P006500002023-12-22 12:21PM EDT2025-06-2047.750.000.000.00-8181.56%
COST260116P006500002023-12-26 4:14PM EDT2026-01-1653.000.000.000.00-2231.56%