Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
487.76+0.24 (+0.05%)
At close: 04:00PM EDT
488.78 +1.02 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:340.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230616C003400002023-02-01 4:46PM EDT2023-06-16184.91138.45142.650.00-1100.00%
COST230721C003400002023-02-01 4:46PM EDT2023-07-21186.93140.70144.950.00-130.00%
COST230915C003400002023-03-03 11:06AM EDT2023-09-15140.18154.85159.700.00-202051.69%
COST231020C003400002023-03-03 4:32PM EDT2023-10-20148.25157.95162.050.00-2150.31%
COST240119C003400002023-03-03 4:32PM EDT2024-01-19153.75162.65166.500.00-91446.64%
COST240621C003400002023-03-22 10:14AM EDT2024-06-21175.01167.70173.550.00-2643.41%
COST250117C003400002023-03-21 1:17PM EDT2025-01-17179.62174.10182.450.00-44841.25%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230324P003400002023-03-03 12:43PM EDT2023-03-240.020.000.650.00-55313.28%
COST230331P003400002023-03-20 10:33AM EDT2023-03-310.010.000.020.00-1676.56%
COST230406P003400002023-03-20 11:48AM EDT2023-04-060.030.000.150.00-4970.12%
COST230421P003400002023-02-14 1:27PM EDT2023-04-210.340.060.200.00-63651.86%
COST230519P003400002023-03-17 10:25AM EDT2023-05-190.360.250.390.00-2242.58%
COST230616P003400002023-03-22 3:12PM EDT2023-06-160.840.861.060.00-723640.87%
COST230721P003400002023-03-21 9:54AM EDT2023-07-211.411.231.730.00-26437.72%
COST230915P003400002023-03-21 3:49PM EDT2023-09-152.322.192.880.00-145734.72%
COST231020P003400002023-03-21 2:21PM EDT2023-10-203.302.724.150.00-41834.60%
COST240119P003400002023-03-20 11:45AM EDT2024-01-195.755.306.350.00-211532.40%
COST240621P003400002023-03-09 2:48PM EDT2024-06-217.707.609.350.00-2929.63%
COST250117P003400002023-03-08 3:26PM EDT2025-01-1710.5911.1012.600.00-11327.09%