Australia markets open in 7 hours 20 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
728.15+5.93 (+0.82%)
As of 12:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:725.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240503C007250002024-05-02 12:21PM EDT2024-05-034.704.704.90+1.14+32.02%20084914.33%
COST240510C007250002024-05-02 12:22PM EDT2024-05-109.409.409.80+1.25+15.34%30434317.86%
COST240517C007250002024-05-02 11:43AM EDT2024-05-1714.9513.2513.65+3.35+28.88%4736919.79%
COST240524C007250002024-05-01 3:23PM EDT2024-05-2416.6216.1016.700.00-1210420.72%
COST240531C007250002024-05-02 12:14PM EDT2024-05-3123.6723.1024.20+0.65+2.82%37027.19%
COST240607C007250002024-05-01 9:55AM EDT2024-06-0725.8825.1025.85+5.63+27.80%21526.27%
COST240621C007250002024-05-02 12:02PM EDT2024-06-2130.5028.7529.05+2.75+9.91%2643125.34%
COST240719C007250002024-05-02 11:18AM EDT2024-07-1934.6534.4035.00-1.15-3.21%1548224.78%
COST240920C007250002024-04-30 3:59PM EDT2024-09-2045.8046.3047.20+1.30+2.92%116625.25%
COST241018C007250002024-05-02 11:41AM EDT2024-10-1854.4553.2054.20+1.25+2.35%13826.63%
COST241220C007250002024-05-01 11:27AM EDT2024-12-2063.2064.9566.250.00-14727.97%
COST250117C007250002024-05-02 12:02PM EDT2025-01-1771.8569.3070.65+7.96+12.46%287828.23%
COST250321C007250002024-04-30 3:56PM EDT2025-03-2178.5079.2080.950.00-64129.14%
COST250620C007250002024-04-22 11:03AM EDT2025-06-2079.8192.1094.350.00-3319530.13%
COST260116C007250002024-05-01 11:22AM EDT2026-01-16115.00117.10120.350.00-16431.52%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240503P007250002024-05-02 12:18PM EDT2024-05-032.692.532.81-3.21-54.41%25594819.56%
COST240510P007250002024-05-02 11:34AM EDT2024-05-106.306.656.90-2.60-29.21%7115818.41%
COST240517P007250002024-05-02 12:17PM EDT2024-05-179.959.9510.15+0.67+7.22%1041,96019.21%
COST240524P007250002024-05-02 12:16PM EDT2024-05-2412.0011.7512.25-0.45-3.61%35818.92%
COST240531P007250002024-05-02 12:14PM EDT2024-05-3118.1818.3018.80+0.18+1.00%413324.48%
COST240607P007250002024-04-29 1:48PM EDT2024-06-0721.1419.3020.100.00-6723.45%
COST240621P007250002024-05-02 12:15PM EDT2024-06-2121.7821.6522.10+0.68+3.22%12174121.83%
COST240719P007250002024-05-02 12:13PM EDT2024-07-1924.7024.8025.35-1.80-6.79%39926319.96%
COST240920P007250002024-05-02 11:51AM EDT2024-09-2030.8531.2531.95-2.60-7.77%113718.55%
COST241018P007250002024-05-01 10:57AM EDT2024-10-1838.3535.3535.950.00-5013118.98%
COST241220P007250002024-04-30 12:00PM EDT2024-12-2043.6041.8542.750.00-210019.16%
COST250117P007250002024-05-01 3:41PM EDT2025-01-1743.9043.6044.500.00-4144918.82%
COST250321P007250002024-04-23 9:55AM EDT2025-03-2151.9548.4049.650.00-13018.79%
COST250620P007250002024-04-01 3:20PM EDT2025-06-2054.5052.0057.400.00-22419.12%
COST260116P007250002024-04-29 10:40AM EDT2026-01-1665.5064.3566.600.00-52518.03%