Australia markets open in 3 hours 41 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
715.46+5.95 (+0.84%)
At close: 04:00PM EDT
715.95 +0.49 (+0.07%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Strike:775.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007750002024-04-22 3:49PM EDT2024-04-260.060.020.130.00-314730.96%
COST240503C007750002024-04-22 1:05PM EDT2024-05-030.150.130.21-0.13-46.43%12921.44%
COST240510C007750002024-04-22 10:48AM EDT2024-05-100.410.320.63-0.24-36.92%33220.55%
COST240517C007750002024-04-22 3:18PM EDT2024-05-171.111.021.11+0.03+2.78%2997319.76%
COST240524C007750002024-04-22 1:33PM EDT2024-05-241.811.611.99+0.33+22.30%71420.20%
COST240531C007750002024-04-22 11:46AM EDT2024-05-313.704.355.35-0.27-6.80%2624.80%
COST240621C007750002024-04-22 3:17PM EDT2024-06-217.437.007.25+0.48+6.91%3931022.47%
COST240719C007750002024-04-22 3:55PM EDT2024-07-1910.5010.6511.05+1.22+13.15%1221422.16%
COST240920C007750002024-04-22 3:01PM EDT2024-09-2020.0819.5019.90+1.08+5.68%28022.60%
COST241018C007750002024-04-22 2:33PM EDT2024-10-1826.3024.7025.85-7.00-21.02%43724.03%
COST241220C007750002024-04-17 12:47PM EDT2024-12-2035.9535.0036.050.00-25025.31%
COST250117C007750002024-04-17 2:58PM EDT2025-01-1740.7338.7539.700.00-712925.50%
COST250321C007750002024-03-20 3:02PM EDT2025-03-2163.1546.0547.500.00--125.90%
COST250620C007750002024-04-19 12:06PM EDT2025-06-2054.6358.3061.950.00-1927.71%
COST260116C007750002024-04-19 11:17AM EDT2026-01-1678.3481.9085.400.00-11928.91%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007750002024-03-21 12:41PM EDT2024-04-2628.2861.4070.850.00-2075.66%
COST240517P007750002024-04-03 3:35PM EDT2024-05-1771.0357.0562.850.00-170426.29%
COST240524P007750002024-04-15 12:42PM EDT2024-05-2450.0057.1064.550.00--126.69%
COST240621P007750002024-04-17 3:34PM EDT2024-06-2165.1061.2564.600.00-14819.71%
COST240719P007750002024-04-15 11:26AM EDT2024-07-1952.0561.0069.500.00-838021.20%
COST240920P007750002024-03-26 11:29AM EDT2024-09-2056.5166.4569.500.00-113416.23%
COST241018P007750002024-04-03 10:14AM EDT2024-10-1879.1069.9072.050.00-6916.51%
COST241220P007750002024-04-17 2:41PM EDT2024-12-2076.1774.4576.550.00-102816.49%
COST250117P007750002024-04-12 10:51AM EDT2025-01-1769.5575.2077.700.00-26916.15%
COST250620P007750002024-04-15 1:56PM EDT2025-06-2082.9082.4087.700.00-15110216.47%
COST260116P007750002024-03-08 12:16PM EDT2026-01-1685.0590.0096.200.00-5615.86%