Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
870.75+2.84 (+0.33%)
At close: 04:00PM EDT
870.67 -0.08 (-0.01%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:820.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C008200002024-06-18 3:09PM EDT2024-06-2150.6549.4053.95+1.65+3.37%2453660.43%
COST240628C008200002024-06-17 1:14PM EDT2024-06-2846.0550.6555.600.00-515838.07%
COST240705C008200002024-06-18 11:47AM EDT2024-07-0556.7052.2056.75+2.80+5.19%55431.60%
COST240712C008200002024-06-17 3:47PM EDT2024-07-1254.7754.2059.100.00-103230.41%
COST240719C008200002024-06-18 3:30PM EDT2024-07-1956.7556.3563.00+1.29+2.33%1752031.85%
COST240726C008200002024-06-18 10:00AM EDT2024-07-2659.0958.1062.05+11.54+24.27%101627.68%
COST240816C008200002024-06-18 2:55PM EDT2024-08-1664.4563.7565.75+2.02+3.24%36525.54%
COST240920C008200002024-06-18 2:10PM EDT2024-09-2073.2068.0075.70+1.20+1.67%515026.86%
COST241018C008200002024-06-18 3:19PM EDT2024-10-1880.5081.0083.20+5.08+6.74%920927.76%
COST241220C008200002024-06-18 10:38AM EDT2024-12-2095.3094.5599.20+0.70+0.74%32563029.61%
COST250117C008200002024-06-18 1:54PM EDT2025-01-17103.03100.40103.10+2.33+2.31%116629.17%
COST250321C008200002024-06-17 11:21AM EDT2025-03-21102.70109.40116.500.00-2930.37%
COST250620C008200002024-06-18 2:03PM EDT2025-06-20130.78127.50134.00+1.95+1.51%509531.68%
COST260116C008200002024-06-18 1:33PM EDT2026-01-16164.80158.50165.95+4.15+2.58%1234733.04%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P008200002024-06-18 2:43PM EDT2024-06-210.100.080.11-0.06-37.50%641,30729.98%
COST240628P008200002024-06-18 3:39PM EDT2024-06-280.510.210.87-0.19-27.14%3735323.50%
COST240705P008200002024-06-18 1:12PM EDT2024-07-051.000.161.50-0.14-12.28%1120720.48%
COST240712P008200002024-06-18 2:22PM EDT2024-07-122.181.302.27-0.25-10.29%3414419.27%
COST240719P008200002024-06-18 3:59PM EDT2024-07-192.792.712.98-0.78-21.85%6727718.38%
COST240726P008200002024-06-18 10:41AM EDT2024-07-264.102.536.85-1.51-26.92%6722.28%
COST240802P008200002024-06-18 1:12PM EDT2024-08-024.983.658.25-0.75-13.09%41322.10%
COST240816P008200002024-06-18 2:39PM EDT2024-08-167.046.257.25-0.51-6.75%922418.29%
COST240920P008200002024-06-18 3:29PM EDT2024-09-2011.5510.8512.55-0.75-6.10%116318.52%
COST241018P008200002024-06-18 11:26AM EDT2024-10-1816.4515.8017.10-1.10-6.27%26319.04%
COST241220P008200002024-06-17 1:12PM EDT2024-12-2026.7024.8026.150.00-43519.71%
COST250117P008200002024-06-18 12:56PM EDT2025-01-1726.5726.0027.80-1.58-5.61%97719.07%
COST250321P008200002024-06-17 3:49PM EDT2025-03-2134.1029.4034.750.00-275819.32%
COST250620P008200002024-06-11 9:30AM EDT2025-06-2050.8539.1044.350.00-1519.76%
COST260116P008200002024-06-04 1:42PM EDT2026-01-1671.0054.4058.500.00-2719.26%