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
725.02 +1.13 (+0.16%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Strike:705.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007050002024-04-24 3:09PM EDT2024-04-2618.0516.4021.85+1.02+5.99%5417137.10%
COST240503C007050002024-04-24 3:23PM EDT2024-05-0321.2020.9522.70+1.58+8.05%78322.69%
COST240510C007050002024-04-24 3:24PM EDT2024-05-1024.9723.0024.80+1.09+4.56%108221.57%
COST240517C007050002024-04-24 11:42AM EDT2024-05-1726.2326.2526.95-0.07-0.27%214221.53%
COST240524C007050002024-04-19 2:57PM EDT2024-05-2419.4728.2529.950.00-1222.91%
COST240531C007050002024-04-23 10:43AM EDT2024-05-3133.5833.3537.200.00-152129.04%
COST240621C007050002024-04-24 1:28PM EDT2024-06-2137.0038.9039.30-1.40-3.65%1420125.21%
COST240719C007050002024-04-24 10:25AM EDT2024-07-1943.0444.5545.20-0.11-0.25%18825.12%
COST240920C007050002024-04-24 12:07PM EDT2024-09-2055.7252.9057.85-0.68-1.21%711126.19%
COST241018C007050002024-04-23 3:49PM EDT2024-10-1862.6062.5563.850.00-11427.10%
COST241220C007050002024-04-23 12:47PM EDT2024-12-2073.7571.3075.600.00-12828.43%
COST250117C007050002024-04-22 11:23AM EDT2025-01-1768.8777.2580.050.00-2033028.75%
COST250321C007050002024-03-20 12:25PM EDT2025-03-2197.4079.3081.650.00-3226.48%
COST250620C007050002024-04-19 11:12AM EDT2025-06-2087.5899.55103.050.00-12530.53%
COST260116C007050002024-04-22 11:05AM EDT2026-01-16114.05123.60128.850.00-465631.97%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007050002024-04-24 3:41PM EDT2024-04-260.310.320.39-0.36-53.73%20653519.69%
COST240503P007050002024-04-24 3:59PM EDT2024-05-032.352.252.51-0.51-17.83%2816918.99%
COST240510P007050002024-04-24 3:45PM EDT2024-05-104.103.654.70-0.96-18.97%75119.22%
COST240517P007050002024-04-24 3:40PM EDT2024-05-175.805.956.20-1.12-16.18%14064318.63%
COST240524P007050002024-04-24 10:01AM EDT2024-05-248.426.557.65-0.08-0.94%23418.39%
COST240531P007050002024-04-24 11:47AM EDT2024-05-3113.2712.1012.75-0.31-2.28%31922.68%
COST240621P007050002024-04-24 3:26PM EDT2024-06-2115.0115.0515.35-1.09-6.77%1636520.61%
COST240719P007050002024-04-23 1:13PM EDT2024-07-1919.7018.0018.250.00-435319.16%
COST240920P007050002024-04-22 10:25AM EDT2024-09-2031.8024.3524.750.00-411318.27%
COST241018P007050002024-04-23 10:24AM EDT2024-10-1829.8527.8029.200.00-110319.06%
COST241220P007050002024-04-19 1:16PM EDT2024-12-2043.1034.1536.000.00-1519.38%
COST250117P007050002024-04-23 11:55AM EDT2025-01-1737.7335.8037.850.00-1054119.11%
COST250321P007050002024-04-24 1:16PM EDT2025-03-2142.7537.3044.50-1.90-4.26%1119.69%
COST250620P007050002024-04-10 3:53PM EDT2025-06-2048.0044.1048.200.00-11018.67%
COST260116P007050002024-04-05 12:57PM EDT2026-01-1659.2055.5559.000.00-16218.18%