Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C007300002024-04-12 3:58PM EDT2024-04-198.408.508.95-0.84-9.09%1,68496420.51%
COST240426C007300002024-04-12 3:52PM EDT2024-04-2611.5011.2012.15+0.20+1.77%9414020.11%
COST240503C007300002024-04-12 3:00PM EDT2024-05-0315.2013.9015.25+0.55+3.75%8818320.86%
COST240510C007300002024-04-12 3:49PM EDT2024-05-1017.3016.7517.50+0.20+1.17%11213820.85%
COST240517C007300002024-04-12 3:54PM EDT2024-05-1719.1919.6020.05+0.19+1.00%1111,33121.48%
COST240524C007300002024-04-12 1:45PM EDT2024-05-2421.0520.7023.20-1.49-6.61%151822.80%
COST240531C007300002024-04-12 2:02PM EDT2024-05-3126.3224.1028.55-1.03-3.77%9826.12%
COST240621C007300002024-04-12 3:59PM EDT2024-06-2132.5032.4532.80+0.37+1.15%2123925.19%
COST240719C007300002023-12-26 3:46PM EDT2024-07-1923.480.000.000.00-2570.00%
COST240920C007300002023-12-26 2:13PM EDT2024-09-2031.720.000.000.00-3750.00%
COST241018C007300002024-04-10 2:15PM EDT2024-10-1849.2752.3058.800.00-11827.76%
COST250117C007300002023-12-26 10:50AM EDT2025-01-1746.000.000.000.00-1530.00%
COST250321C007300002024-04-11 11:38AM EDT2025-03-2177.0079.1585.000.00-15129.94%
COST250620C007300002023-12-19 4:59PM EDT2025-06-2065.050.000.000.00-3350.00%
COST260116C007300002023-12-26 1:22PM EDT2026-01-1679.090.000.000.00-30360.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P007300002024-04-12 3:55PM EDT2024-04-196.826.406.80+0.89+15.01%51287918.42%
COST240426P007300002024-04-12 3:50PM EDT2024-04-269.708.0510.20+0.70+7.78%1719818.99%
COST240503P007300002024-04-12 3:54PM EDT2024-05-0312.658.1012.50+1.35+11.95%3054118.81%
COST240510P007300002024-04-12 3:00PM EDT2024-05-1014.7012.8514.30+1.70+13.08%434718.52%
COST240517P007300002024-04-12 3:54PM EDT2024-05-1716.3515.5016.00+1.55+10.47%7933018.45%
COST240524P007300002024-04-12 1:55PM EDT2024-05-2419.0813.9018.50+0.33+1.76%3119.37%
COST240531P007300002024-04-12 12:38PM EDT2024-05-3124.2520.2523.75+1.25+5.43%2122.86%
COST240621P007300002024-04-12 2:41PM EDT2024-06-2125.4024.8525.15+1.64+6.90%1810320.22%
COST240719P007300002023-12-22 12:03PM EDT2024-07-1968.420.000.000.00-120.10%
COST241018P007300002024-04-12 1:44PM EDT2024-10-1839.3037.3038.15+1.39+3.67%24018.52%
COST250117P007300002023-12-26 10:54AM EDT2025-01-1775.230.000.000.00-110.05%
COST250321P007300002024-03-28 1:16PM EDT2025-03-2148.5548.8050.400.00-1118.10%
COST250620P007300002023-12-12 2:00PM EDT2025-06-20107.800.000.000.00--10.05%