Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
564.96-3.67 (-0.65%)
At close: 04:00PM EDT
565.15 +0.19 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:390.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231006C003900002023-09-26 11:14AM EDT2023-10-06167.60173.45176.650.00--2110.16%
COST231020C003900002023-09-26 1:52PM EDT2023-10-20166.95173.90179.250.00-4890.60%
COST231117C003900002023-09-15 3:52PM EDT2023-11-17170.67174.05180.850.00--163.72%
COST240119C003900002023-08-17 2:50PM EDT2024-01-19167.36172.45174.900.00-1810.00%
COST240419C003900002023-08-18 12:58PM EDT2024-04-19171.31178.25181.400.00-4238.94%
COST240621C003900002023-09-26 11:44AM EDT2024-06-21183.58187.15195.800.00-101449.90%
COST250117C003900002023-09-26 11:46AM EDT2025-01-17197.28200.00206.700.00-25644.47%
COST250620C003900002023-08-25 10:49AM EDT2025-06-20185.28204.65211.150.00-1141.05%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231006P003900002023-09-27 10:07AM EDT2023-10-060.030.000.020.00-51290.63%
COST231013P003900002023-09-05 9:30AM EDT2023-10-130.150.000.040.00-2264.84%
COST231020P003900002023-09-26 2:38PM EDT2023-10-200.060.000.030.00-9716451.17%
COST231117P003900002023-09-29 9:55AM EDT2023-11-170.110.100.15-0.02-15.38%6011941.21%
COST240119P003900002023-09-28 12:39PM EDT2024-01-190.560.500.620.00-1033132.73%
COST240216P003900002023-09-28 9:41AM EDT2024-02-160.940.820.950.00-305631.30%
COST240419P003900002023-09-26 10:58AM EDT2024-04-192.541.672.020.00-31229.78%
COST240621P003900002023-09-29 12:48PM EDT2024-06-213.103.003.35-0.83-21.12%340828.94%
COST250117P003900002023-09-27 10:10AM EDT2025-01-177.557.107.350.00-938526.37%
COST250620P003900002023-09-27 11:20AM EDT2025-06-2010.059.6010.100.00-1325.18%
COST260116P003900002023-09-20 10:40AM EDT2026-01-1612.6712.6013.500.00-2923.96%