Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
848.31-14.13 (-1.64%)
At close: 04:00PM EDT
850.10 +1.79 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:740.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240628C007400002024-06-21 2:40PM EDT2024-06-28115.69104.50114.00+7.12+6.56%47555.71%
COST240705C007400002024-05-30 2:09PM EDT2024-07-0586.00106.00115.000.00-5563.24%
COST240712C007400002024-06-03 12:13PM EDT2024-07-1280.06106.85115.750.00-1153.42%
COST240719C007400002024-06-14 11:55AM EDT2024-07-19116.24107.65117.000.00-1217748.71%
COST240920C007400002024-06-13 9:30AM EDT2024-09-20121.21116.00123.350.00-315433.13%
COST241018C007400002024-06-07 2:24PM EDT2024-10-18125.65123.00129.050.00-22433.24%
COST241220C007400002024-06-21 12:06PM EDT2024-12-20149.70134.00143.00-8.95-5.64%45234.56%
COST250117C007400002024-06-18 2:22PM EDT2025-01-17162.50139.35144.750.00-513533.03%
COST250321C007400002024-06-17 3:39PM EDT2025-03-21171.35147.65157.000.00-232434.10%
COST250620C007400002024-06-17 2:28PM EDT2025-06-20184.10163.00171.400.00-12234.59%
COST260116C007400002024-06-21 3:43PM EDT2026-01-16199.79190.00200.00-8.21-3.95%43135.36%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240628P007400002024-06-17 2:35PM EDT2024-06-280.180.000.670.00-105552.47%
COST240705P007400002024-06-18 3:36PM EDT2024-07-050.410.070.460.00-13034.89%
COST240712P007400002024-06-18 11:28AM EDT2024-07-120.300.104.550.00-32346.06%
COST240719P007400002024-06-21 10:24AM EDT2024-07-190.270.220.65-0.01-3.57%280726.10%
COST240726P007400002024-06-07 2:23PM EDT2024-07-261.250.054.650.00-1135.90%
COST240816P007400002024-06-17 11:51AM EDT2024-08-161.780.664.050.00-41027.32%
COST240920P007400002024-06-21 12:00PM EDT2024-09-202.650.213.80+0.03+1.15%225221.07%
COST241018P007400002024-06-17 10:20AM EDT2024-10-185.241.796.800.00-112621.81%
COST241220P007400002024-06-21 3:59PM EDT2024-12-2012.0012.0015.00+2.99+33.19%436623.42%
COST250117P007400002024-06-21 3:40PM EDT2025-01-1712.5512.1514.50+2.26+21.96%236121.51%
COST250321P007400002024-06-17 3:06PM EDT2025-03-2115.2614.0021.750.00-201322.44%
COST250620P007400002024-06-13 9:30AM EDT2025-06-2023.2020.0028.200.00-43321.99%
COST260116P007400002024-06-10 11:00AM EDT2026-01-1638.0234.6042.000.00-13421.62%