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
725.21 +1.32 (+0.18%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007500002024-04-24 3:54PM EDT2024-04-260.100.060.140.00-5971520.31%
COST240503C007500002024-04-24 3:54PM EDT2024-05-031.100.951.11+0.04+3.77%11822817.36%
COST240510C007500002024-04-24 3:49PM EDT2024-05-102.822.242.97+0.19+7.22%1714118.38%
COST240517C007500002024-04-24 3:57PM EDT2024-05-174.444.354.65-0.01-0.22%1271,97018.57%
COST240524C007500002024-04-24 3:20PM EDT2024-05-246.065.257.10-0.20-3.19%65919.93%
COST240531C007500002024-04-23 3:34PM EDT2024-05-3110.2010.2512.10-1.20-10.53%75424.06%
COST240621C007500002024-04-24 3:52PM EDT2024-06-2116.0815.6015.80+0.33+2.10%2626322.73%
COST240719C007500002023-12-22 4:17PM EDT2024-07-1917.400.000.000.00-10431.56%
COST240920C007500002023-12-26 12:26PM EDT2024-09-2024.300.000.000.00-2391.56%
COST241018C007500002024-04-23 10:18AM EDT2024-10-1836.8337.6038.950.00-18724.84%
COST250117C007500002023-12-26 1:28PM EDT2025-01-1737.660.000.000.00-11110.78%
COST250321C007500002024-04-19 1:48PM EDT2025-03-2155.7062.8564.800.00-14627.59%
COST250620C007500002023-12-22 4:19PM EDT2025-06-2053.170.000.000.00-3170.78%
COST260116C007500002023-12-26 1:28PM EDT2026-01-1670.190.000.000.00-2270.78%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007500002024-04-19 11:33AM EDT2024-04-2646.3123.5029.700.00-16047.12%
COST240503P007500002024-04-11 9:34AM EDT2024-05-0327.6523.3530.200.00-41027.23%
COST240510P007500002024-04-19 3:20PM EDT2024-05-1044.6424.8530.350.00-1721.21%
COST240517P007500002024-04-24 3:33PM EDT2024-05-1728.8428.8530.95-5.66-16.41%1332918.91%
COST240524P007500002024-04-19 3:20PM EDT2024-05-2445.5129.4032.800.00-1419.36%
COST240531P007500002024-04-16 10:52AM EDT2024-05-3138.9533.0035.200.00--920.48%
COST240621P007500002024-04-24 2:40PM EDT2024-06-2137.5936.7537.30-0.50-1.31%63018.46%
COST240719P007500002023-12-15 10:44AM EDT2024-07-1999.950.000.000.00-200.00%
COST241018P007500002024-04-12 2:56PM EDT2024-10-1847.7548.0049.450.00-1617.00%
COST250117P007500002023-12-22 1:03PM EDT2025-01-1790.450.000.000.00-20200.00%
COST250321P007500002024-04-10 10:52AM EDT2025-03-2163.7060.3062.900.00--1617.42%
COST260116P007500002023-12-22 11:25AM EDT2026-01-16102.500.000.000.00-120.00%