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
725.51 +1.62 (+0.22%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Strike:860.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C008600002024-04-22 1:21PM EDT2024-04-260.020.001.210.00-2395.75%
COST240503C008600002024-04-22 1:23PM EDT2024-05-030.050.010.200.00-110244.82%
COST240510C008600002024-04-23 12:25PM EDT2024-05-100.050.010.080.00-3021330.86%
COST240517C008600002024-04-18 12:53PM EDT2024-05-170.160.040.690.00-112334.57%
COST240531C008600002024-04-19 1:31PM EDT2024-05-310.510.410.620.00-4227.00%
COST240621C008600002024-04-23 9:31AM EDT2024-06-210.940.861.280.00-135424.57%
COST240719C008600002024-04-24 1:48PM EDT2024-07-191.941.851.99+0.10+5.43%218022.10%
COST240920C008600002024-04-19 12:32PM EDT2024-09-204.025.105.350.00-17621.34%
COST241018C008600002024-04-23 10:55AM EDT2024-10-188.158.008.400.00-61822.37%
COST241220C008600002024-04-19 11:05AM EDT2024-12-2011.7514.3515.150.00-21223.57%
COST250117C008600002024-04-19 10:14AM EDT2025-01-1714.6515.7519.200.00-37124.48%
COST250321C008600002024-04-17 12:38PM EDT2025-03-2122.4023.9526.500.00-113025.31%
COST250620C008600002024-04-01 11:01AM EDT2025-06-2034.4029.0035.550.00-22625.79%
COST260116C008600002024-04-19 2:01PM EDT2026-01-1648.4054.0056.600.00-17627.05%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517P008600002024-03-01 4:35PM EDT2024-05-17109.72123.00132.000.00-4000.00%
COST240621P008600002024-03-05 12:43PM EDT2024-06-21102.45150.00158.500.00-5051.12%
COST240719P008600002024-03-01 1:26PM EDT2024-07-19113.42123.00131.950.00-400.00%
COST240920P008600002023-12-14 12:02PM EDT2024-09-20227.14196.35203.800.00--059.74%
COST250117P008600002024-04-02 2:44PM EDT2025-01-17150.28132.55140.450.00-1015.13%
COST250620P008600002024-03-21 1:43PM EDT2025-06-20120.10149.80154.950.00--119.41%
COST260116P008600002024-02-27 12:27PM EDT2026-01-16129.95132.05139.650.00--19.42%