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:740.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C007400002024-04-12 3:59PM EDT2024-04-194.104.154.35-0.45-9.89%4501,46119.56%
COST240426C007400002024-04-12 3:59PM EDT2024-04-266.956.757.40-0.26-3.61%16428019.51%
COST240503C007400002024-04-12 3:48PM EDT2024-05-039.809.4510.350.00-3910320.28%
COST240510C007400002024-04-12 3:59PM EDT2024-05-1011.8811.2012.40-0.45-3.65%1021520.15%
COST240517C007400002024-04-12 3:58PM EDT2024-05-1714.6514.7015.00+0.10+0.69%5968420.94%
COST240524C007400002024-04-12 3:03PM EDT2024-05-2417.3016.4518.80+0.60+3.59%403822.99%
COST240531C007400002024-04-12 3:14PM EDT2024-05-3122.4319.1023.55-1.72-7.12%6225.75%
COST240621C007400002024-04-12 2:15PM EDT2024-06-2128.1027.0527.65+0.83+3.04%1652124.76%
COST240719C007400002024-04-12 2:48PM EDT2024-07-1933.0032.7033.10+1.00+3.12%1619424.53%
COST240920C007400002024-04-11 3:46PM EDT2024-09-2043.6043.4545.200.00-412025.38%
COST241018C007400002024-04-12 11:09AM EDT2024-10-1849.0049.6554.80+0.10+0.20%11928.00%
COST241220C007400002024-04-12 2:30PM EDT2024-12-2060.8560.8562.80-0.40-0.65%23827.55%
COST250117C007400002024-04-11 3:39PM EDT2025-01-1765.1564.5066.500.00-919427.59%
COST250321C007400002024-04-12 2:30PM EDT2025-03-2173.9073.4575.65+10.10+15.83%22528.17%
COST250620C007400002024-04-11 2:18PM EDT2025-06-2087.2583.8589.450.00-12529.40%
COST260116C007400002024-04-11 1:20PM EDT2026-01-16111.00107.70112.600.00-13330.17%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P007400002024-04-12 3:46PM EDT2024-04-1911.8511.8012.20+0.19+1.63%3962817.26%
COST240426P007400002024-04-12 12:51PM EDT2024-04-2617.4111.6015.55+3.31+23.48%405118.52%
COST240503P007400002024-04-12 9:52AM EDT2024-05-0316.9515.5517.90+0.75+4.63%82118.61%
COST240510P007400002024-04-12 1:27PM EDT2024-05-1021.5118.6019.60+3.25+17.80%21118.28%
COST240517P007400002024-04-12 12:45PM EDT2024-05-1723.5520.5521.10+3.95+20.15%2139818.04%
COST240524P007400002024-04-12 1:35PM EDT2024-05-2425.0021.5023.600.00-1119.03%
COST240621P007400002024-04-12 3:07PM EDT2024-06-2130.6529.7030.15-0.45-1.45%1056019.91%
COST240719P007400002024-04-12 3:14PM EDT2024-07-1933.5032.6033.00+1.50+4.69%948918.72%
COST240920P007400002024-04-04 11:39AM EDT2024-09-2046.5038.0539.400.00-34617.92%
COST241018P007400002024-04-11 3:00PM EDT2024-10-1841.1540.9042.700.00-110718.11%
COST241220P007400002024-04-05 10:32AM EDT2024-12-2057.9147.7049.300.00-12818.41%
COST250117P007400002024-04-05 1:13PM EDT2025-01-1757.1048.7050.350.00-1132917.88%
COST250321P007400002024-03-07 3:56PM EDT2025-03-2143.0060.7062.450.00--120.43%
COST250620P007400002024-04-01 1:53PM EDT2025-06-2061.3556.7561.600.00-101017.90%
COST260116P007400002024-04-09 9:49AM EDT2026-01-1674.1563.8069.550.00-12816.76%