Canada markets close in 5 hours 6 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
842.66-5.15 (-0.61%)
As of 10:54AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:540.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240614C005400002024-05-31 10:23AM EDT2024-06-14252.39301.15305.700.00-11278.71%
COST240621C005400002024-06-12 11:40AM EDT2024-06-21311.24301.80306.300.00-269143.75%
COST240719C005400002024-02-26 3:04PM EDT2024-07-19217.14196.65205.100.00-420.00%
COST240920C005400002024-04-03 10:08AM EDT2024-09-20176.42205.05213.650.00-1150.00%
COST241018C005400002024-04-22 10:30AM EDT2024-10-18183.000.000.000.00-200.00%
COST241220C005400002024-06-12 11:43AM EDT2024-12-20325.14315.70320.650.00-2352.96%
COST250117C005400002024-05-10 3:00PM EDT2025-01-17266.00321.00325.500.00-1954.06%
COST250321C005400002024-05-28 11:13AM EDT2025-03-21292.73320.35328.450.00-2151.43%
COST250620C005400002024-03-08 1:41PM EDT2025-06-20229.25209.00217.900.00-110.00%
COST260116C005400002024-03-27 2:53PM EDT2026-01-16244.00242.05251.000.00-40320.00%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240614P005400002024-06-03 12:18PM EDT2024-06-140.010.001.700.00-1121282.91%
COST240621P005400002024-06-10 11:44AM EDT2024-06-210.020.000.030.00-21,27987.50%
COST240628P005400002024-05-28 10:55AM EDT2024-06-280.100.004.300.00-22116.06%
COST240719P005400002024-06-11 3:10PM EDT2024-07-190.080.010.520.00-108556.54%
COST240920P005400002024-05-09 10:31AM EDT2024-09-200.940.003.550.00-32151.02%
COST241018P005400002024-06-12 3:38PM EDT2024-10-180.330.120.900.00-14935.67%
COST241220P005400002024-06-05 12:39PM EDT2024-12-201.110.451.160.00-1830.34%
COST250117P005400002024-06-07 9:50AM EDT2025-01-171.240.701.470.00-114429.41%
COST250321P005400002024-04-25 11:22AM EDT2025-03-218.250.009.600.00--238.13%
COST250620P005400002024-05-31 10:26AM EDT2025-06-205.490.009.600.00-22433.15%
COST260116P005400002024-06-06 12:38PM EDT2026-01-168.406.5012.900.00-23528.74%