Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
848.16-0.15 (-0.02%)
At close: 04:00PM EDT
848.01 -0.15 (-0.02%)
After hours: 06:07PM EDT
In The Money
Show:ListStraddle
Strike:890.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240628C008900002024-06-24 3:57PM EDT2024-06-280.170.150.28-0.16-48.48%10842822.17%
COST240705C008900002024-06-24 3:58PM EDT2024-07-050.660.570.78+0.04+6.45%12417517.52%
COST240712C008900002024-06-24 1:45PM EDT2024-07-121.761.712.20-0.89-33.58%136118.21%
COST240719C008900002024-06-24 3:51PM EDT2024-07-192.882.743.15-0.78-21.31%5021517.43%
COST240726C008900002024-06-24 3:17PM EDT2024-07-264.613.955.35-4.11-47.13%91518.75%
COST240802C008900002024-06-24 3:34PM EDT2024-08-026.405.557.20-3.38-34.56%5219.26%
COST240816C008900002024-06-24 1:35PM EDT2024-08-169.408.4510.10-5.10-35.17%144419.35%
COST240920C008900002023-12-26 11:05AM EDT2024-09-202.800.000.000.00-90871.56%
COST250117C008900002023-12-26 4:48PM EDT2025-01-178.200.000.000.00-11051.56%
COST250321C008900002024-06-24 2:16PM EDT2025-03-2157.5357.8061.45-4.52-7.28%2927.05%
COST260116C008900002023-12-22 11:51AM EDT2026-01-1626.550.000.000.00-440.78%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240628P008900002024-06-20 2:39PM EDT2024-06-2826.7539.2044.150.00-1036.02%
COST240705P008900002024-06-21 1:34PM EDT2024-07-0534.3539.3044.250.00-1523.56%
COST240719P008900002024-06-20 11:11AM EDT2024-07-1927.6040.3043.600.00-4314.60%
COST240726P008900002024-06-06 2:30PM EDT2024-07-2649.1039.0046.000.00--017.06%
COST240802P008900002024-06-24 10:43AM EDT2024-08-0247.1542.2545.70+14.75+45.52%1115.09%
COST240816P008900002024-06-17 3:33PM EDT2024-08-1633.4244.3546.700.00--214.14%