Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
732.63+0.55 (+0.08%)
At close: 04:00PM EDT
732.63 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:575.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240405C005750002024-03-28 3:52PM EDT2024-04-05157.19153.10162.80-10.65-6.35%1273.49%
COST240419C005750002024-03-28 3:52PM EDT2024-04-19158.41155.00164.00+0.94+0.60%19559.20%
COST240517C005750002024-03-25 12:08PM EDT2024-05-17157.10156.40165.800.00-1256.31%
COST240621C005750002024-03-21 3:20PM EDT2024-06-21179.00161.45170.000.00-338449.29%
COST240719C005750002024-03-21 11:55AM EDT2024-07-19186.60163.40172.700.00-11345.81%
COST240920C005750002024-03-08 2:26PM EDT2024-09-20173.00169.85176.550.00-31339.97%
COST241220C005750002024-02-14 12:10PM EDT2024-12-20174.75176.45182.500.00-1236.26%
COST250117C005750002024-03-27 9:35AM EDT2025-01-17188.35181.00190.90-0.94-0.50%179339.28%
COST250321C005750002024-03-18 3:38PM EDT2025-03-21195.54187.00197.000.00--138.66%
COST250620C005750002024-03-26 3:10PM EDT2025-06-20202.40197.00204.900.00-28137.89%
COST260116C005750002024-03-13 9:30AM EDT2026-01-16224.45214.10223.000.00-24337.41%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240405P005750002024-03-25 10:30AM EDT2024-04-050.050.000.030.00-565853.13%
COST240412P005750002024-03-01 2:31PM EDT2024-04-120.480.002.260.00-2165.26%
COST240419P005750002024-03-27 1:26PM EDT2024-04-190.030.000.770.00-237550.49%
COST240517P005750002024-03-21 3:54PM EDT2024-05-170.300.144.600.00-15348.10%
COST240621P005750002024-03-27 3:38PM EDT2024-06-211.211.061.210.00-947027.75%
COST240719P005750002024-03-13 9:57AM EDT2024-07-191.981.551.690.00-55625.62%
COST240920P005750002024-03-28 1:22PM EDT2024-09-203.252.973.20-0.08-2.40%14123.49%
COST241220P005750002024-03-14 9:43AM EDT2024-12-207.685.907.050.00-51123.35%
COST250117P005750002024-03-28 2:57PM EDT2025-01-177.607.257.80-0.63-7.65%317822.88%
COST250620P005750002024-03-26 1:52PM EDT2025-06-2013.4511.9514.150.00-89822.48%
COST260116P005750002024-03-13 3:27PM EDT2026-01-1621.0017.3521.350.00-35321.69%