Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
809.89-5.45 (-0.67%)
At close: 04:00PM EDT
810.05 +0.16 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:555.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621C005550002024-05-30 10:27AM EDT2024-06-21261.06252.30262.000.00-19491.70%
COST240719C005550002024-05-23 12:05PM EDT2024-07-19255.32255.00264.000.00-11368.44%
COST240920C005550002024-04-04 1:12PM EDT2024-09-20176.46197.00205.150.00-190.00%
COST241220C005550002024-04-24 2:04PM EDT2024-12-20191.79268.60276.250.00-104351.19%
COST250117C005550002024-05-15 11:02AM EDT2025-01-17255.24270.15279.800.00-123850.69%
COST250620C005550002024-05-10 2:52PM EDT2025-06-20265.98283.00293.000.00-12646.38%
COST260116C005550002024-05-30 1:37PM EDT2026-01-16314.60301.00311.000.00-16844.39%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240621P005550002024-05-29 2:22PM EDT2024-06-210.180.002.600.00-134283.28%
COST240719P005550002024-05-07 11:09AM EDT2024-07-190.500.004.600.00-11059.40%
COST240920P005550002024-05-31 1:58PM EDT2024-09-200.540.004.75-0.15-21.74%12945.33%
COST241220P005550002024-05-30 2:25PM EDT2024-12-202.071.122.320.00-53729.00%
COST250117P005550002024-05-30 10:11AM EDT2025-01-172.631.512.800.00-132228.18%
COST250321P005550002024-05-28 1:27PM EDT2025-03-214.520.009.600.00-21233.21%
COST250620P005550002024-05-16 2:23PM EDT2025-06-207.652.1010.950.00-1116830.10%
COST260116P005550002024-05-31 2:15PM EDT2026-01-1611.508.7512.90-0.50-4.17%28325.39%