Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
495.27+7.51 (+1.54%)
At close: 04:00PM EDT
495.30 +0.03 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:430.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230331C004300002023-03-14 3:55PM EDT2023-03-3153.0662.8067.400.00--277.08%
COST230406C004300002023-03-17 1:35PM EDT2023-04-0657.3663.6068.000.00-1060.49%
COST230414C004300002023-03-03 10:46AM EDT2023-04-1442.3064.2068.900.00-5551.72%
COST230421C004300002023-03-15 10:04AM EDT2023-04-2156.2065.8568.900.00-3444.78%
COST230616C004300002023-03-22 3:52PM EDT2023-06-1670.0071.8075.950.00-213438.21%
COST230721C004300002023-03-13 1:07PM EDT2023-07-2161.6776.8580.300.00-1137.46%
COST230915C004300002023-03-03 4:03PM EDT2023-09-1567.6581.6085.750.00-142236.08%
COST240119C004300002023-03-23 3:00PM EDT2024-01-1989.7093.1597.150.00-117135.30%
COST240621C004300002023-03-07 1:13PM EDT2024-06-21104.65103.60108.650.00-45234.87%
COST250117C004300002023-03-24 11:46AM EDT2025-01-17116.00114.50120.45-2.05-1.74%47033.97%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230331P004300002023-03-24 1:33PM EDT2023-03-310.050.050.09-0.05-50.00%3330343.56%
COST230406P004300002023-03-24 1:21PM EDT2023-04-060.290.200.33-0.09-23.68%129838.53%
COST230414P004300002023-03-24 3:15PM EDT2023-04-140.650.550.67-0.14-17.72%313334.35%
COST230421P004300002023-03-24 3:47PM EDT2023-04-210.980.881.01-0.47-32.41%1249032.32%
COST230428P004300002023-03-23 10:46AM EDT2023-04-281.551.261.560.00-15231.90%
COST230519P004300002023-03-24 12:18PM EDT2023-05-193.372.833.15-0.58-14.68%37630.37%
COST230616P004300002023-03-24 10:47AM EDT2023-06-166.405.205.50-0.50-7.25%31,00629.60%
COST230721P004300002023-03-24 2:39PM EDT2023-07-217.206.807.30-2.80-28.00%464627.56%
COST230915P004300002023-03-24 3:56PM EDT2023-09-1510.5510.0510.65-1.45-12.08%378326.45%
COST231020P004300002023-03-20 10:52AM EDT2023-10-2014.3012.3513.350.00-11826.69%
COST240119P004300002023-03-21 11:45AM EDT2024-01-1918.2516.4017.800.00-373425.61%
COST240621P004300002023-03-22 12:50PM EDT2024-06-2122.4021.5024.150.00-11824.48%
COST250117P004300002023-03-22 2:55PM EDT2025-01-1727.7727.8030.150.00-14923.00%