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
725.02 +1.13 (+0.16%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Strike:805.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C008050002024-04-22 10:07AM EDT2024-04-260.020.010.030.00-51443.16%
COST240503C008050002024-04-15 9:40AM EDT2024-05-030.500.020.510.00-1334.23%
COST240510C008050002024-04-16 2:46PM EDT2024-05-100.400.100.230.00-1923.15%
COST240517C008050002024-04-24 3:42PM EDT2024-05-170.350.290.43-0.03-7.89%626421.46%
COST240524C008050002024-04-16 9:42AM EDT2024-05-241.340.510.680.00--120.45%
COST240531C008050002024-04-24 2:40PM EDT2024-05-312.051.912.16-0.13-5.96%1040323.61%
COST240621C008050002024-04-24 2:26PM EDT2024-06-213.603.703.85-0.25-6.49%313322.11%
COST240719C008050002024-04-24 2:03PM EDT2024-07-196.256.256.55+0.40+6.84%215221.53%
COST240920C008050002024-04-23 2:01PM EDT2024-09-2014.0013.5514.050.00-354622.01%
COST241018C008050002024-04-24 3:25PM EDT2024-10-1819.0018.3518.95+2.15+12.76%18623.16%
COST241220C008050002024-04-23 2:51PM EDT2024-12-2027.8927.9028.700.00-15124.61%
COST250117C008050002024-04-24 1:54PM EDT2025-01-1731.7031.0532.25+4.90+18.28%116124.85%
COST250321C008050002024-03-15 10:42AM EDT2025-03-2147.5044.8546.100.00-1827.68%
COST250620C008050002024-04-03 9:48AM EDT2025-06-2043.0550.0054.600.00-18327.33%
COST260116C008050002024-04-03 11:00AM EDT2026-01-1663.1071.0079.350.00-13828.92%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P008050002024-03-12 1:32PM EDT2024-04-2670.5569.0076.700.00--00.00%
COST240517P008050002024-03-11 9:30AM EDT2024-05-1788.950.000.000.00-100.00%
COST240621P008050002024-03-06 4:27PM EDT2024-06-2157.4588.2095.250.00-2035.21%
COST240719P008050002024-04-22 11:28AM EDT2024-07-1998.9078.2587.100.00-4620.91%
COST240920P008050002024-03-18 2:25PM EDT2024-09-2077.9992.1597.300.00-15223.47%
COST241018P008050002024-04-04 3:48PM EDT2024-10-18102.5981.1590.950.00-12317.48%
COST241220P008050002024-03-08 3:33PM EDT2024-12-2090.9096.6099.950.00-29019.88%
COST250117P008050002024-04-12 11:38AM EDT2025-01-1789.7988.7092.550.00-5515.10%
COST250321P008050002024-03-11 12:42PM EDT2025-03-21102.9090.0097.900.00-1116.05%
COST250620P008050002024-01-16 1:12AM EDT2025-06-20264.07--0.00---0.00%
COST260116P008050002024-04-03 10:24AM EDT2026-01-16119.26103.55109.000.00-1114.99%