Canada markets close in 3 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
816.86+10.34 (+1.28%)
As of 12:15PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:555.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C005550002024-05-30 10:27AM EDT2024-06-21261.06259.30267.90+89.83+52.46%19482.98%
COST240719C005550002024-05-23 12:05PM EDT2024-07-19255.32262.20270.250.00-11366.69%
COST240920C005550002024-04-04 1:12PM EDT2024-09-20176.46197.00205.150.00-190.00%
COST241220C005550002024-04-24 2:04PM EDT2024-12-20191.79268.60276.250.00-104345.27%
COST250117C005550002024-05-15 11:02AM EDT2025-01-17255.24277.65286.300.00-123850.66%
COST250620C005550002024-05-10 2:52PM EDT2025-06-20265.98291.00300.000.00-12646.74%
COST260116C005550002024-04-19 2:27PM EDT2026-01-16213.440.000.000.00-1680.00%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P005550002024-05-29 2:22PM EDT2024-06-210.180.010.000.00-134225.00%
COST240719P005550002024-05-07 11:09AM EDT2024-07-190.500.010.690.00-11048.21%
COST240920P005550002024-05-30 10:20AM EDT2024-09-200.690.570.74-0.24-25.81%12932.57%
COST241220P005550002024-05-23 2:45PM EDT2024-12-202.671.962.280.00-33729.21%
COST250117P005550002024-05-30 10:11AM EDT2025-01-172.632.482.79-0.17-6.07%132228.47%
COST250321P005550002024-05-28 1:27PM EDT2025-03-214.520.009.600.00-21233.55%
COST250620P005550002024-05-16 2:23PM EDT2025-06-207.652.618.800.00-1116828.67%
COST260116P005550002024-05-30 9:30AM EDT2026-01-1611.6411.0012.30-0.81-6.51%43525.34%