Australia markets open in 1 hour 23 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
793.00-2.81 (-0.35%)
At close: 04:00PM EDT
793.62 +0.62 (+0.08%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:660.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524C006600002024-05-17 9:33AM EDT2024-05-24133.87130.00138.350.00-3388.92%
COST240531C006600002024-05-06 11:24AM EDT2024-05-3193.13130.00139.000.00-14860.13%
COST240621C006600002024-05-20 12:08PM EDT2024-06-21141.96134.15140.90+9.05+6.81%15954.71%
COST240719C006600002024-05-20 12:08PM EDT2024-07-19145.46137.75144.50+4.98+3.54%13445.54%
COST240920C006600002024-05-09 11:55AM EDT2024-09-20132.52145.25151.950.00-14338.59%
COST241018C006600002024-05-09 2:16PM EDT2024-10-18139.15149.65156.400.00-2838.11%
COST241220C006600002024-05-06 2:27PM EDT2024-12-20128.70159.45163.950.00-21136.43%
COST250117C006600002024-05-15 12:56PM EDT2025-01-17168.30164.65167.95+6.17+3.81%25036.37%
COST250321C006600002024-05-01 10:45AM EDT2025-03-21115.52171.45178.350.00-1237.12%
COST250620C006600002024-05-10 1:13PM EDT2025-06-20178.30185.35192.000.00-21537.81%
COST260116C006600002024-05-16 9:45AM EDT2026-01-16209.96205.00213.950.00-52037.18%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240524P006600002024-05-17 3:25PM EDT2024-05-240.090.013.550.00-111496.44%
COST240531P006600002024-05-20 10:09AM EDT2024-05-310.200.160.200.00-34943.70%
COST240607P006600002024-05-17 2:24PM EDT2024-06-070.420.230.560.00-1340.19%
COST240621P006600002024-05-20 10:25AM EDT2024-06-210.460.460.61-0.04-8.00%531530.91%
COST240628P006600002024-05-16 9:42AM EDT2024-06-280.900.291.040.00--130.75%
COST240719P006600002024-05-20 11:12AM EDT2024-07-191.231.141.32-0.02-1.60%821326.03%
COST240920P006600002024-05-20 11:43AM EDT2024-09-203.403.653.95-0.38-10.05%215023.23%
COST241018P006600002024-05-16 3:54PM EDT2024-10-185.755.656.100.00-5137223.60%
COST241220P006600002024-05-17 11:01AM EDT2024-12-209.609.059.750.00-611022.94%
COST250117P006600002024-05-20 3:54PM EDT2025-01-1710.689.8011.20+0.11+1.04%4651022.62%
COST250321P006600002024-05-16 10:42AM EDT2025-03-2114.0011.7517.350.00-111023.72%
COST250620P006600002024-05-20 3:54PM EDT2025-06-2020.0819.8525.05-0.14-0.69%461624.32%
COST260116P006600002024-05-15 12:08PM EDT2026-01-1631.3527.4533.650.00-12922.61%