Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:815.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C008150002024-04-11 3:25PM EDT2024-04-190.060.050.150.00-315734.57%
COST240426C008150002024-04-02 2:18PM EDT2024-04-260.160.150.250.00-19626.22%
COST240503C008150002024-04-05 11:44AM EDT2024-05-030.390.270.490.00-1223.80%
COST240510C008150002024-04-11 3:48PM EDT2024-05-100.540.470.80+0.54--122.50%
COST240517C008150002024-04-12 3:15PM EDT2024-05-171.130.831.36+0.37+48.68%1310522.40%
COST240621C008150002024-04-12 2:41PM EDT2024-06-215.555.757.20+0.07+1.28%3521125.03%
COST240719C008150002024-04-12 2:38PM EDT2024-07-198.458.608.90+2.75+48.25%48322.83%
COST240920C008150002024-04-03 9:41AM EDT2024-09-2016.5015.8516.30+6.80+70.10%210722.83%
COST241018C008150002024-04-09 1:19PM EDT2024-10-1814.7220.6021.250.00-12723.88%
COST241220C008150002024-04-01 11:00AM EDT2024-12-2027.0330.0531.000.00-44625.18%
COST250117C008150002024-04-12 10:49AM EDT2025-01-1732.8533.1534.85+5.39+19.63%28325.52%
COST250321C008150002024-03-27 10:29AM EDT2025-03-2140.4040.9043.900.00-2226.44%
COST250620C008150002024-04-09 2:26PM EDT2025-06-2042.5050.1553.950.00-11426.77%
COST260116C008150002024-03-25 1:49PM EDT2026-01-1674.1073.1576.850.00-312027.96%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P008150002024-03-14 3:51PM EDT2024-04-1984.6480.0588.500.00-1069.37%
COST240517P008150002024-03-06 3:27PM EDT2024-05-1759.6096.60104.800.00-13055.33%
COST240621P008150002024-03-08 1:03PM EDT2024-06-2186.6797.15105.000.00-1039.31%
COST240719P008150002024-03-07 4:59PM EDT2024-07-1956.6098.15104.450.00--032.80%
COST240920P008150002024-04-04 10:34AM EDT2024-09-20106.5587.1090.950.00-23516.58%
COST241018P008150002024-03-08 1:04PM EDT2024-10-1892.60102.25104.750.00-2123.80%
COST241220P008150002024-03-18 3:30PM EDT2024-12-2091.9592.9096.650.00-2716.54%
COST250117P008150002024-03-22 3:44PM EDT2025-01-1790.4093.1595.750.00-87815.24%
COST250321P008150002024-03-15 2:02PM EDT2025-03-2198.9095.2599.200.00--115.33%