Australia markets close in 3 hours 51 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.44+10.22 (+1.42%)
At close: 04:00PM EDT
730.51 -1.93 (-0.26%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:845.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517C008450002024-04-22 10:40AM EDT2024-05-170.120.030.380.00-34834.03%
COST240621C008450002024-05-02 10:02AM EDT2024-06-211.461.431.69+0.28+23.73%91,63124.32%
COST240719C008450002024-05-02 3:33PM EDT2024-07-193.253.103.70+0.34+11.68%1110423.40%
COST240920C008450002024-04-25 2:08PM EDT2024-09-206.707.808.850.00-105622.57%
COST241220C008450002024-04-17 10:22AM EDT2024-12-2017.8519.6020.550.00-25324.39%
COST250117C008450002024-05-01 12:07PM EDT2025-01-1721.0022.8023.800.00-11,39124.63%
COST250321C008450002024-03-14 2:54PM EDT2025-03-2135.1531.5533.050.00-2325.95%
COST250620C008450002024-03-22 9:30AM EDT2025-06-2046.9333.1535.300.00-115823.72%
COST260116C008450002024-04-25 9:30AM EDT2026-01-1662.5064.3067.500.00-113828.18%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240621P008450002024-03-06 2:12PM EDT2024-06-2184.69126.75134.800.00-1054.47%
COST240719P008450002024-03-14 12:01PM EDT2024-07-19110.88110.60118.500.00-5026.74%
COST240920P008450002024-04-25 3:58PM EDT2024-09-20124.21110.05117.750.00-4019.13%
COST241220P008450002024-03-18 10:44AM EDT2024-12-20115.80129.25134.750.00-2125.28%
COST250117P008450002024-03-06 11:59AM EDT2025-01-1794.85130.60134.650.00-2123.83%
COST250620P008450002024-01-16 1:12AM EDT2025-06-20311.38--0.00---0.00%