Australia markets open in 3 hours 24 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
715.88 +0.42 (+0.06%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Strike:685.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006850002024-03-15 9:46AM EDT2024-04-2651.5945.2550.650.00-1292.78%
COST240503C006850002024-04-19 11:29AM EDT2024-05-0323.1231.3533.350.00-5525.11%
COST240510C006850002024-04-09 1:48PM EDT2024-05-1037.0033.3035.450.00-1124.72%
COST240517C006850002024-04-22 11:50AM EDT2024-05-1731.8735.8037.90+1.79+5.95%116725.34%
COST240524C006850002024-04-18 1:41PM EDT2024-05-2436.5736.7539.950.00--8025.42%
COST240531C006850002024-04-17 11:08AM EDT2024-05-3147.0041.7044.500.00--6028.70%
COST240621C006850002024-04-17 11:39AM EDT2024-06-2148.3946.7049.050.00-145127.60%
COST240719C006850002024-04-22 3:33PM EDT2024-07-1954.3052.3054.75+5.20+10.59%15527.25%
COST240920C006850002024-04-19 2:29PM EDT2024-09-2059.6563.2565.900.00-120627.31%
COST241018C006850002024-04-18 10:35AM EDT2024-10-1874.8268.6572.050.00-101028.33%
COST241220C006850002024-04-02 11:09AM EDT2024-12-2081.2379.8083.350.00-1629.47%
COST250117C006850002024-04-22 3:59PM EDT2025-01-1786.5882.2588.00-5.27-5.74%3464229.88%
COST250321C006850002024-04-10 11:36AM EDT2025-03-2196.6093.3096.700.00-2230.24%
COST250620C006850002024-04-22 11:23AM EDT2025-06-20101.50104.30110.35-0.10-0.10%2120431.44%
COST260116C006850002024-04-19 11:56AM EDT2026-01-16123.17127.40133.350.00-177032.12%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006850002024-04-22 3:49PM EDT2024-04-260.340.330.45-0.85-71.43%29944523.32%
COST240503P006850002024-04-22 3:57PM EDT2024-05-031.681.511.67-2.19-56.59%11317320.96%
COST240510P006850002024-04-22 2:42PM EDT2024-05-102.842.923.20-2.28-44.53%65420.72%
COST240517P006850002024-04-22 3:23PM EDT2024-05-174.394.354.65-2.51-36.38%1969720.51%
COST240524P006850002024-04-22 12:35PM EDT2024-05-247.305.356.00-2.25-23.56%12820.34%
COST240531P006850002024-04-22 3:20PM EDT2024-05-319.499.2510.00-4.11-30.22%22023.75%
COST240621P006850002024-04-22 3:18PM EDT2024-06-2111.8012.1012.60-3.74-24.07%2468821.84%
COST240719P006850002024-04-22 10:32AM EDT2024-07-1916.5014.9015.40-2.85-14.73%1118520.34%
COST240920P006850002024-04-12 11:42AM EDT2024-09-2019.1520.9021.500.00-113219.23%
COST241018P006850002024-04-11 3:29PM EDT2024-10-1820.2524.0025.000.00-62119.56%
COST241220P006850002024-04-16 12:34PM EDT2024-12-2031.4129.2031.150.00-12419.66%
COST250117P006850002024-04-22 1:55PM EDT2025-01-1731.7931.9033.25+4.21+15.26%114019.53%
COST250321P006850002024-04-12 9:51AM EDT2025-03-2132.4036.2537.650.00-5919.29%
COST250620P006850002024-04-16 12:43PM EDT2025-06-2042.3741.2044.700.00-11119.52%
COST260116P006850002024-04-17 1:23PM EDT2026-01-1652.9047.0054.900.00-12118.81%