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:875.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C008750002024-06-14 3:59PM EDT2024-06-211.601.381.90+0.75+88.24%37441418.47%
COST240628C008750002024-06-14 3:56PM EDT2024-06-284.004.055.10+1.76+78.57%5922619.11%
COST240705C008750002024-06-14 3:59PM EDT2024-07-056.205.856.55+2.62+73.18%171417.53%
COST240712C008750002024-06-12 11:43AM EDT2024-07-128.008.159.850.00-11119.04%
COST240719C008750002024-06-14 2:47PM EDT2024-07-199.8511.3012.00+1.85+23.13%2422119.18%
COST240726C008750002024-06-14 12:24PM EDT2024-07-2613.0512.0514.40+3.42+35.51%6219.68%
COST240816C008750002024-06-14 3:44PM EDT2024-08-1619.1219.6020.85+4.65+32.14%1249320.75%
COST240920C008750002024-06-14 3:28PM EDT2024-09-2027.4228.8529.40+3.77+15.94%1514821.52%
COST250117C008750002024-06-13 12:23PM EDT2025-01-1752.2057.9559.700.00-340925.99%
COST250321C008750002024-06-04 1:29PM EDT2025-03-2156.3969.0573.450.00-21027.48%
COST250620C008750002024-06-12 10:06AM EDT2025-06-2086.8483.0093.000.00-14229.55%
COST260116C008750002024-06-11 3:01PM EDT2026-01-16117.60116.55122.80+2.02+1.75%112730.56%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P008750002024-05-30 10:18AM EDT2024-06-2165.5017.8521.300.00-1118.72%
COST240705P008750002024-06-14 12:39PM EDT2024-07-0525.5322.2524.75-7.42-22.52%1115.89%
COST240719P008750002024-06-14 3:35PM EDT2024-07-1927.0026.2027.40-7.48-21.69%51515.10%
COST240816P008750002024-06-12 10:25AM EDT2024-08-1633.7031.6032.950.00-21215.43%
COST240920P008750002024-06-14 10:54AM EDT2024-09-2040.5537.1537.95-0.80-1.93%11015.30%
COST250117P008750002024-06-10 11:55AM EDT2025-01-1758.5053.3055.800.00-72817.15%
COST250620P008750002024-06-10 10:55AM EDT2025-06-2074.1065.0073.600.00--118.30%