Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.63+0.55 (+0.08%)
At close: 04:00PM EDT
731.81 -0.82 (-0.11%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Strike:860.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328C008600002024-03-26 3:43PM EDT2024-03-280.010.000.010.00-326493.75%
COST240405C008600002024-03-26 10:05AM EDT2024-04-050.020.011.97-0.05-71.43%111056.52%
COST240412C008600002024-03-28 10:30AM EDT2024-04-120.070.000.77-0.05-41.67%123140.56%
COST240419C008600002024-03-25 12:49PM EDT2024-04-190.180.050.600.00-727032.47%
COST240426C008600002024-03-19 1:01PM EDT2024-04-260.340.000.270.00-1125.24%
COST240517C008600002024-03-22 12:20PM EDT2024-05-170.870.490.610.00-213121.86%
COST240621C008600002024-03-28 12:23PM EDT2024-06-212.241.362.49-0.95-29.78%136722.03%
COST240719C008600002024-03-26 1:19PM EDT2024-07-194.303.504.050.00-118121.52%
COST240920C008600002024-03-26 12:52PM EDT2024-09-208.753.808.450.00-27421.35%
COST241018C008600002024-03-27 11:40AM EDT2024-10-1811.4010.5012.70-0.48-4.04%11722.82%
COST241220C008600002024-03-11 2:39PM EDT2024-12-2018.0017.0018.800.00-101323.24%
COST250117C008600002024-03-25 10:00AM EDT2025-01-1722.4619.8521.150.00-25223.24%
COST250321C008600002024-03-22 11:26AM EDT2025-03-2131.5023.0030.550.00-202024.96%
COST250620C008600002024-03-26 10:45AM EDT2025-06-2037.8032.0039.850.00-42625.50%
COST260116C008600002024-03-12 11:35AM EDT2026-01-1660.6553.0063.000.00-17627.28%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517P008600002024-03-01 4:35PM EDT2024-05-17109.72123.00132.000.00-40033.36%
COST240621P008600002024-03-05 12:43PM EDT2024-06-21102.45123.00132.000.00-5025.70%
COST240719P008600002024-03-01 1:26PM EDT2024-07-19113.42123.00131.950.00-4022.26%
COST240920P008600002023-12-14 12:02PM EDT2024-09-20227.14196.35203.800.00--057.61%
COST250117P008600002024-03-14 2:44PM EDT2025-01-17129.26125.75131.150.00-1213.18%
COST250620P008600002024-03-21 1:43PM EDT2025-06-20120.10129.30135.400.00--113.23%
COST260116P008600002024-02-27 12:27PM EDT2026-01-16129.95137.45143.850.00--114.09%