Australia markets open in 3 hours 23 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
715.88 +0.42 (+0.06%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Strike:785.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007850002024-04-22 11:13AM EDT2024-04-260.020.010.52-0.06-75.00%18743.58%
COST240503C007850002024-04-22 1:05PM EDT2024-05-030.080.080.15-0.06-42.86%24523.15%
COST240510C007850002024-04-18 10:42AM EDT2024-05-100.300.240.35-0.23-43.40%1820.90%
COST240517C007850002024-04-22 1:44PM EDT2024-05-170.680.630.85+0.05+7.94%1220920.97%
COST240524C007850002024-04-22 3:49PM EDT2024-05-241.241.011.62-0.74-37.37%52721.42%
COST240531C007850002024-04-22 2:29PM EDT2024-05-313.653.153.65-1.80-33.03%11924.16%
COST240621C007850002024-04-22 3:56PM EDT2024-06-215.585.405.80+0.63+12.78%2942622.70%
COST240719C007850002024-04-22 10:43AM EDT2024-07-197.578.609.15-0.18-2.32%217322.26%
COST240920C007850002024-04-19 10:24AM EDT2024-09-2015.0015.1017.200.00-1039522.50%
COST241018C007850002024-04-18 12:45PM EDT2024-10-1822.9021.0522.650.00-52423.78%
COST241220C007850002024-04-08 9:36AM EDT2024-12-2033.2031.3533.400.00-24925.47%
COST250117C007850002024-04-18 12:30PM EDT2025-01-1736.6034.8036.700.00-262825.54%
COST250321C007850002024-03-07 1:52PM EDT2025-03-2189.4044.3545.850.00--126.48%
COST250620C007850002024-04-09 3:22PM EDT2025-06-2055.7054.4057.350.00-12527.28%
COST260116C007850002024-04-01 11:16AM EDT2026-01-1682.0077.2081.550.00-17528.79%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007850002024-03-20 2:57PM EDT2024-04-2644.6171.5580.350.00-28082.14%
COST240517P007850002024-04-03 3:35PM EDT2024-05-1781.3666.8072.700.00-20428.75%
COST240621P007850002024-04-04 9:32AM EDT2024-06-2174.2570.7073.800.00-44220.53%
COST240719P007850002024-04-19 10:53AM EDT2024-07-1981.3568.2577.000.00-2920.59%
COST240920P007850002024-04-18 2:41PM EDT2024-09-2079.1274.2577.200.00-14015.92%
COST241018P007850002024-03-08 3:53PM EDT2024-10-1873.7576.9081.850.00-10717.74%
COST241220P007850002024-03-08 11:55AM EDT2024-12-2071.5580.2084.950.00-32716.91%
COST250117P007850002024-03-19 10:53AM EDT2025-01-1772.4584.9588.800.00-63817.85%
COST250321P007850002024-03-14 1:05PM EDT2025-03-2178.3573.6579.100.00-321711.72%
COST250620P007850002024-04-15 11:06AM EDT2025-06-2080.3088.7093.950.00-1216.14%
COST260116P007850002024-03-08 12:54PM EDT2026-01-1690.9397.00102.100.00-1915.55%