Australia markets open in 3 hours 41 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
715.46+5.95 (+0.84%)
At close: 04:00PM EDT
715.95 +0.49 (+0.07%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Strike:675.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006750002024-04-19 10:08AM EDT2024-04-2635.6037.4544.000.00-102250.59%
COST240510C006750002024-04-18 12:53PM EDT2024-05-1041.3642.1044.700.00-15427.69%
COST240517C006750002024-04-22 3:46PM EDT2024-05-1746.1042.9545.25+8.16+21.51%54324.78%
COST240621C006750002024-04-22 11:04AM EDT2024-06-2150.1454.2555.95-11.61-18.80%1045627.97%
COST240719C006750002024-04-22 10:39AM EDT2024-07-1955.3958.5062.45-7.42-11.81%15828.44%
COST240920C006750002024-04-22 9:35AM EDT2024-09-2067.9569.9073.05-1.45-2.09%217628.11%
COST241018C006750002024-04-19 3:59PM EDT2024-10-1874.7075.6578.100.00-11628.56%
COST241220C006750002024-04-02 1:34PM EDT2024-12-2085.5086.4088.850.00-14529.53%
COST250117C006750002024-04-19 12:59PM EDT2025-01-1785.1690.2093.850.00-25830.13%
COST250321C006750002024-04-09 11:02AM EDT2025-03-2197.2099.25103.650.00-5630.95%
COST250620C006750002024-04-22 11:56AM EDT2025-06-20108.77110.70116.45+2.81+2.65%4017031.84%
COST260116C006750002024-04-08 9:35AM EDT2026-01-16131.60133.35139.400.00-16332.52%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006750002024-04-22 3:16PM EDT2024-04-260.180.170.22-0.39-68.42%4041,69825.88%
COST240503P006750002024-04-22 3:58PM EDT2024-05-030.910.890.99-1.85-67.03%12914122.56%
COST240510P006750002024-04-22 2:43PM EDT2024-05-101.881.892.07-1.22-39.35%3626121.83%
COST240517P006750002024-04-22 3:26PM EDT2024-05-172.973.003.20-1.63-35.43%9850021.43%
COST240524P006750002024-04-22 2:27PM EDT2024-05-243.683.404.25-3.06-45.40%83021.04%
COST240531P006750002024-04-22 3:20PM EDT2024-05-317.277.307.80-3.03-29.42%83224.49%
COST240621P006750002024-04-22 3:45PM EDT2024-06-219.759.9010.15-3.05-23.83%1627922.44%
COST240719P006750002024-04-19 3:54PM EDT2024-07-1913.6512.3512.75-1.55-10.20%19720.85%
COST240920P006750002024-04-19 12:36PM EDT2024-09-2023.1317.9518.500.00-1327519.63%
COST241018P006750002024-04-18 3:47PM EDT2024-10-1823.5021.0521.950.00-116819.99%
COST241220P006750002024-04-08 2:15PM EDT2024-12-2027.4027.0527.900.00-24320.05%
COST250117P006750002024-04-15 10:06AM EDT2025-01-1723.8028.9029.550.00-122519.72%
COST250321P006750002024-03-14 2:09PM EDT2025-03-2130.2028.3030.250.00-11118.05%
COST250620P006750002024-04-15 1:19PM EDT2025-06-2036.5037.9541.500.00-41219.96%
COST260116P006750002024-04-03 10:12AM EDT2026-01-1650.9047.7550.450.00-21418.87%