Canada markets close in 12 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24+0.72 (+0.15%)
As of 03:48PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:390.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230406C003900002023-03-06 11:34AM EDT2023-04-0694.8595.7598.500.00--151.61%
COST230421C003900002023-03-03 11:53AM EDT2023-04-2183.6296.9099.650.00-202248.88%
COST230616C003900002023-03-17 3:04PM EDT2023-06-16100.15101.90104.000.00-31441.32%
COST230721C003900002022-12-30 12:07PM EDT2023-07-2185.25123.70127.000.00-3364.79%
COST230915C003900002023-03-02 4:14PM EDT2023-09-15112.96108.45110.900.00-2237.99%
COST240119C003900002023-03-03 4:57PM EDT2024-01-19111.60118.85121.800.00-495038.17%
COST240621C003900002023-03-06 1:05PM EDT2024-06-21134.00124.25130.400.00-3236.44%
COST250117C003900002023-03-07 3:36PM EDT2025-01-17144.89136.95141.200.00-113835.51%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230324P003900002023-03-17 3:54PM EDT2023-03-240.040.000.020.00-209598.44%
COST230331P003900002023-03-22 3:38PM EDT2023-03-310.030.000.040.00-124553.13%
COST230406P003900002023-03-23 10:25AM EDT2023-04-060.020.050.11-0.04-66.67%61246.09%
COST230414P003900002023-03-23 2:52PM EDT2023-04-140.270.190.27-0.79-74.53%1741.94%
COST230421P003900002023-03-22 3:59PM EDT2023-04-210.340.390.440.00-1727239.53%
COST230428P003900002023-03-23 1:27PM EDT2023-04-280.440.560.71+0.10+29.41%11838.57%
COST230519P003900002023-03-23 12:20PM EDT2023-05-190.971.371.53-0.57-37.01%18235.78%
COST230616P003900002023-03-22 2:42PM EDT2023-06-162.102.913.100.00-138434.69%
COST230721P003900002023-03-23 1:00PM EDT2023-07-213.353.954.40+0.03+0.90%110232.17%
COST230915P003900002023-03-23 3:00PM EDT2023-09-156.556.106.70+0.05+0.77%127530.24%
COST231020P003900002023-03-23 9:50AM EDT2023-10-207.408.008.55-0.50-6.33%11330.00%
COST240119P003900002023-03-23 11:26AM EDT2024-01-1910.1011.2511.95-0.90-8.18%116928.40%
COST240621P003900002023-03-02 2:36PM EDT2024-06-2116.9515.0516.600.00-128326.48%
COST250117P003900002023-03-23 1:05PM EDT2025-01-1719.0019.9521.70-2.00-9.52%136424.75%