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
725.07 +1.18 (+0.16%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Strike:655.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006550002024-04-24 2:06PM EDT2024-04-2667.8066.1072.55+14.66+27.59%1608058.89%
COST240503C006550002024-04-12 10:14AM EDT2024-05-0378.3566.2574.000.00-5658.11%
COST240510C006550002024-04-15 11:43AM EDT2024-05-1081.6766.7574.400.00-30645.71%
COST240517C006550002024-04-22 3:59PM EDT2024-05-1763.5068.6574.650.00-21239.06%
COST240531C006550002024-04-19 10:49AM EDT2024-05-3160.4774.1078.650.00-1188037.83%
COST240621C006550002024-04-19 3:32PM EDT2024-06-2166.5076.8079.550.00-436331.49%
COST240719C006550002024-04-19 12:06PM EDT2024-07-1967.4082.5084.400.00-54030.64%
COST240920C006550002024-04-22 10:22AM EDT2024-09-2080.0090.6594.050.00-48329.88%
COST241220C006550002024-04-24 12:13PM EDT2024-12-20107.50107.00110.85-7.01-6.12%102731.94%
COST250117C006550002024-04-10 3:52PM EDT2025-01-17112.22111.20115.400.00-211132.32%
COST250620C006550002024-04-22 11:56AM EDT2025-06-20122.63131.80135.950.00-242633.17%
COST260116C006550002024-04-23 1:45PM EDT2026-01-16154.25153.80160.200.00-25434.17%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006550002024-04-23 10:26AM EDT2024-04-260.040.030.04+0.01+33.33%4012242.58%
COST240503P006550002024-04-24 9:33AM EDT2024-05-030.270.140.18+0.06+28.57%15128.08%
COST240510P006550002024-04-24 9:30AM EDT2024-05-100.600.350.55-1.05-63.64%12925.78%
COST240517P006550002024-04-24 3:56PM EDT2024-05-170.850.750.95-0.21-19.81%4246424.12%
COST240524P006550002024-04-24 1:49PM EDT2024-05-241.331.191.58-0.27-16.87%21623.74%
COST240531P006550002024-04-24 3:49PM EDT2024-05-313.203.153.35-0.67-17.31%21826.14%
COST240621P006550002024-04-24 1:19PM EDT2024-06-215.554.754.95+0.20+3.74%469123.68%
COST240719P006550002024-04-22 3:19PM EDT2024-07-198.276.656.900.00-211321.88%
COST240920P006550002024-04-19 11:47AM EDT2024-09-2016.4011.2011.550.00-17920.44%
COST241018P006550002024-04-22 2:56PM EDT2024-10-1816.0013.8015.100.00-124021.17%
COST241220P006550002024-04-19 10:53AM EDT2024-12-2024.6219.2020.900.00-27221.36%
COST250117P006550002024-04-22 11:14AM EDT2025-01-1725.8520.8521.700.00-4010620.62%
COST250321P006550002024-04-18 10:55AM EDT2025-03-2128.2824.6527.200.00-508620.99%
COST250620P006550002024-03-25 3:36PM EDT2025-06-2028.9527.6033.450.00-11220.97%
COST260116P006550002024-04-22 3:45PM EDT2026-01-1641.3039.0541.750.00-83319.67%