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:840.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C008400002024-04-09 2:07PM EDT2024-04-190.040.040.060.00-133938.38%
COST240426C008400002024-03-08 2:11PM EDT2024-04-262.400.043.900.00-101654.80%
COST240503C008400002024-04-04 9:30AM EDT2024-05-030.330.100.310.00-808027.20%
COST240510C008400002024-04-11 3:49PM EDT2024-05-100.260.220.35+0.26--1123.98%
COST240517C008400002024-04-12 2:56PM EDT2024-05-170.560.480.64+0.05+9.80%1617223.60%
COST240621C008400002024-04-12 1:39PM EDT2024-06-213.383.355.00+0.96+39.67%3511526.26%
COST240719C008400002024-04-11 1:32PM EDT2024-07-195.265.306.300.00-205823.77%
COST240920C008400002024-04-12 11:38AM EDT2024-09-2011.4310.8511.30+1.80+18.69%25222.59%
COST241018C008400002024-04-11 10:11AM EDT2024-10-1813.1314.6515.350.00-28423.49%
COST241220C008400002024-04-10 3:44PM EDT2024-12-2020.1523.1525.350.00-212925.40%
COST250117C008400002024-04-04 3:41PM EDT2025-01-1719.0025.7027.250.00-47824.95%
COST250321C008400002024-04-04 2:35PM EDT2025-03-2126.1533.1034.250.00-7925.32%
COST250620C008400002024-03-15 1:53PM EDT2025-06-2045.4940.7045.800.00-111326.42%
COST260116C008400002024-03-12 1:03PM EDT2026-01-1668.9962.9566.950.00-11527.34%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P008400002024-03-11 3:13PM EDT2024-04-19125.87113.15120.300.00-4096.17%
COST240426P008400002024-03-07 4:41PM EDT2024-04-2667.20121.00130.750.00--090.47%
COST240517P008400002024-02-27 12:10PM EDT2024-05-1796.24103.00112.000.00--033.22%
COST240621P008400002024-03-21 10:51AM EDT2024-06-2192.00105.60113.350.00-2025.76%
COST240719P008400002024-03-04 11:58AM EDT2024-07-1985.05131.30138.600.00-4044.20%
COST240920P008400002024-03-14 1:06PM EDT2024-09-20109.20106.35112.800.00-56016.43%
COST241018P008400002024-03-14 11:39AM EDT2024-10-18109.80109.55113.100.00-6015.46%
COST241220P008400002024-03-14 11:29AM EDT2024-12-20112.20112.35115.850.00-2115.47%
COST250117P008400002024-03-12 9:40AM EDT2025-01-17119.49115.05119.300.00-182016.78%
COST250620P008400002024-01-12 11:19AM EDT2025-06-20162.50121.00126.700.00--016.61%