Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
855.67+9.71 (+1.15%)
At close: 04:00PM EDT
854.96 -0.71 (-0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:840.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C008400002024-06-14 3:59PM EDT2024-06-2118.5416.5520.20+7.04+61.22%16251522.56%
COST240628C008400002024-06-14 3:57PM EDT2024-06-2821.0720.8523.55+6.93+49.01%498421.70%
COST240705C008400002024-06-14 3:49PM EDT2024-07-0523.0823.5525.05+5.77+33.33%112919.73%
COST240712C008400002024-06-14 2:03PM EDT2024-07-1224.3925.8528.80+4.06+19.97%82021.34%
COST240719C008400002024-06-14 3:57PM EDT2024-07-1929.4529.8531.25+6.32+27.32%5145221.53%
COST240726C008400002024-06-14 10:32AM EDT2024-07-2632.3831.5533.10+7.58+30.56%232621.33%
COST240802C008400002024-06-14 10:41AM EDT2024-08-0230.9832.8536.30+3.33+12.04%4422.41%
COST240816C008400002024-06-14 1:04PM EDT2024-08-1637.1538.2040.10+5.15+16.09%67722.53%
COST240920C008400002024-06-14 3:41PM EDT2024-09-2046.4546.7548.95+5.40+13.15%1028523.19%
COST241018C008400002024-06-14 3:57PM EDT2024-10-1857.3157.0558.30+6.31+12.37%3044625.21%
COST241220C008400002024-06-14 3:15PM EDT2024-12-2070.0371.7573.00+4.96+7.62%106426.68%
COST250117C008400002024-06-14 11:20AM EDT2025-01-1775.5076.9578.50+5.75+8.24%110927.03%
COST250321C008400002024-06-13 10:04AM EDT2025-03-2181.3887.9592.200.00-11828.46%
COST250620C008400002024-06-14 1:23PM EDT2025-06-20105.65103.20108.15+6.65+6.72%4813229.46%
COST260116C008400002024-06-14 1:23PM EDT2026-01-16137.55135.00141.70+2.65+1.96%78831.53%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P008400002024-06-14 3:59PM EDT2024-06-211.871.641.99-3.01-61.68%47122215.59%
COST240628P008400002024-06-14 3:32PM EDT2024-06-285.084.254.70-1.97-27.94%1485216.26%
COST240705P008400002024-06-14 2:40PM EDT2024-07-057.775.656.35-2.43-23.82%245515.63%
COST240712P008400002024-06-14 1:31PM EDT2024-07-129.037.808.85-3.12-25.68%714716.48%
COST240719P008400002024-06-14 3:35PM EDT2024-07-1910.759.6010.30-2.72-20.19%6545416.23%
COST240726P008400002024-06-14 1:14PM EDT2024-07-2611.8010.3512.25-1.68-12.46%2416.63%
COST240802P008400002024-06-13 1:34PM EDT2024-08-0218.0512.0015.45+0.06+0.33%6218.10%
COST240816P008400002024-06-14 1:07PM EDT2024-08-1616.7814.5017.50-2.49-12.92%214717.47%
COST240920P008400002024-06-14 3:44PM EDT2024-09-2022.3020.7521.45-3.50-13.57%89516.33%
COST241018P008400002024-06-14 10:54AM EDT2024-10-1829.4527.1527.70-2.65-8.26%19417.62%
COST241220P008400002024-06-13 3:20PM EDT2024-12-2040.0035.2036.350.00-43217.99%
COST250117P008400002024-06-14 1:35PM EDT2025-01-1739.2137.6538.60-3.14-7.41%68717.67%
COST250321P008400002024-06-13 3:22PM EDT2025-03-2148.4643.0045.200.00-1517.81%
COST250620P008400002024-06-12 3:45PM EDT2025-06-2055.6049.5555.400.00-18018.49%
COST260116P008400002024-06-13 9:36AM EDT2026-01-1674.0065.5572.600.00-15318.85%