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
725.68 +1.79 (+0.25%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Strike:755.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007550002024-04-24 3:52PM EDT2024-04-260.060.030.12-0.02-25.00%3626722.85%
COST240503C007550002024-04-24 3:33PM EDT2024-05-030.720.580.72+0.04+5.88%1775417.63%
COST240510C007550002024-04-24 3:49PM EDT2024-05-102.051.852.31-0.04-1.91%375418.75%
COST240517C007550002024-04-24 3:52PM EDT2024-05-173.553.303.50-0.08-2.20%1940218.29%
COST240524C007550002024-04-24 3:24PM EDT2024-05-245.044.205.70-0.02-0.40%43919.65%
COST240531C007550002024-04-24 3:24PM EDT2024-05-3110.149.4010.50-0.14-1.36%32323.91%
COST240621C007550002024-04-24 3:20PM EDT2024-06-2113.7713.8514.05-0.03-0.22%525822.59%
COST240719C007550002024-04-24 10:43AM EDT2024-07-1918.0018.7018.95-0.25-1.37%219522.32%
COST240920C007550002024-04-24 1:45PM EDT2024-09-2029.8029.7530.00-0.35-1.16%823823.18%
COST241018C007550002024-04-23 10:52AM EDT2024-10-1836.0035.4036.750.00-12724.68%
COST241220C007550002024-04-22 2:36PM EDT2024-12-2044.9547.4048.200.00-84126.13%
COST250117C007550002024-04-23 1:52PM EDT2025-01-1751.6050.3552.400.00-1819326.43%
COST250321C007550002024-04-11 12:45PM EDT2025-03-2166.0060.4064.100.00-2528.04%
COST250620C007550002024-04-24 12:50PM EDT2025-06-2071.9072.6575.50-4.12-5.42%11728.51%
COST260116C007550002024-04-17 11:30AM EDT2026-01-1692.9996.70100.600.00-511629.91%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007550002024-04-22 10:14AM EDT2024-04-2646.0528.2534.900.00-91153.35%
COST240503P007550002024-04-02 10:39AM EDT2024-05-0341.7228.1034.500.00-1128.00%
COST240510P007550002024-04-11 1:17PM EDT2024-05-1028.6631.1034.850.00--122.30%
COST240517P007550002024-04-22 3:51PM EDT2024-05-1737.0232.8535.35-3.25-8.07%118419.72%
COST240531P007550002024-04-22 12:07PM EDT2024-05-3149.7534.9039.700.00-5721.55%
COST240621P007550002024-04-22 10:09AM EDT2024-06-2151.6640.1540.650.00-1316618.25%
COST240719P007550002024-04-17 12:27PM EDT2024-07-1952.7941.8544.300.00-19817.95%
COST240920P007550002024-04-16 12:05PM EDT2024-09-2054.6548.1548.750.00-14016.27%
COST241018P007550002024-04-15 11:42AM EDT2024-10-1848.8550.9553.600.00-31517.46%
COST241220P007550002024-04-17 2:41PM EDT2024-12-2064.0557.1558.350.00-1110517.10%
COST250117P007550002024-04-23 11:32AM EDT2025-01-1761.1558.7560.850.00-512117.22%
COST250321P007550002024-03-04 10:34AM EDT2025-03-2152.1071.5574.100.00-1120.38%
COST250620P007550002024-04-15 11:10AM EDT2025-06-2065.0067.9570.550.00-11016.91%
COST260116P007550002024-04-04 2:15PM EDT2026-01-1684.0076.7080.850.00-14716.56%