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
725.13 +1.24 (+0.17%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:665.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006650002024-04-24 1:42PM EDT2024-04-2656.5356.4563.15+3.72+7.04%1159.28%
COST240510C006650002024-04-24 3:37PM EDT2024-05-1060.9557.5564.60+5.62+10.16%3341.49%
COST240517C006650002024-04-18 1:24PM EDT2024-05-1751.2659.2565.900.00-13237.69%
COST240531C006650002024-04-24 9:52AM EDT2024-05-3164.3365.1069.10+2.68+4.35%606134.94%
COST240621C006650002024-04-18 2:44PM EDT2024-06-2161.3068.9072.600.00-1530332.07%
COST240719C006650002024-04-24 9:30AM EDT2024-07-1971.4274.3076.55-12.06-14.45%14729.96%
COST240920C006650002024-04-19 1:15PM EDT2024-09-2071.2584.3587.800.00-15830.04%
COST241220C006650002024-03-08 4:18PM EDT2024-12-20111.2494.4597.000.00-5728.16%
COST250117C006650002024-04-23 9:35AM EDT2025-01-17101.35104.15107.850.00-127431.53%
COST250321C006650002024-03-14 9:53AM EDT2025-03-21127.74119.45122.750.00-1134.32%
COST250620C006650002024-04-11 1:48PM EDT2025-06-20132.85124.80128.750.00-119332.51%
COST260116C006650002024-04-23 9:51AM EDT2026-01-16145.45147.80153.800.00-113933.75%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006650002024-04-24 2:33PM EDT2024-04-260.100.000.57+0.03+42.86%2021453.96%
COST240503P006650002024-04-24 3:12PM EDT2024-05-030.260.200.32-0.05-16.13%413626.69%
COST240510P006650002024-04-24 1:53PM EDT2024-05-100.770.550.78-0.13-14.44%46624.11%
COST240517P006650002024-04-24 3:25PM EDT2024-05-171.211.181.33-0.21-14.79%2830222.82%
COST240524P006650002024-04-24 12:24PM EDT2024-05-242.051.701.96-0.04-1.91%55822.10%
COST240531P006650002024-04-24 11:27AM EDT2024-05-314.524.055.55-0.01-0.22%11727.47%
COST240621P006650002024-04-24 1:14PM EDT2024-06-216.906.006.20+0.50+7.81%859722.96%
COST240719P006650002024-04-23 9:56AM EDT2024-07-199.658.158.400.00-131921.28%
COST240920P006650002024-04-24 2:26PM EDT2024-09-2013.6013.1013.60-5.60-29.17%119020.05%
COST241018P006650002024-04-23 1:22PM EDT2024-10-1817.1516.0017.200.00-24020.67%
COST241220P006650002024-04-15 1:30PM EDT2024-12-2024.7521.6522.250.00-11420.39%
COST250117P006650002024-04-24 11:09AM EDT2025-01-1724.3023.3024.05+0.25+1.04%113920.16%
COST250321P006650002024-04-03 12:28PM EDT2025-03-2133.7527.3528.450.00-11220.01%
COST250620P006650002024-03-08 4:09PM EDT2025-06-2034.7035.4537.350.00-313321.00%
COST260116P006650002024-04-05 11:45AM EDT2026-01-1644.7541.5545.900.00-112919.68%