Canada markets open in 4 hours 34 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
732.08+1.10 (+0.15%)
At close: 04:00PM EDT
732.08 0.00 (0.00%)
Pre-Market: 04:33AM EDT
In The Money
Show:ListStraddle
Strike:490.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240405C004900002024-03-12 12:45PM EDT2024-04-05246.340.000.000.00--00.00%
COST240419C004900002024-03-06 1:18PM EDT2024-04-19285.900.000.000.00-200.00%
COST240517C004900002024-02-20 10:30AM EDT2024-05-17245.13252.85260.850.00-2397.49%
COST240621C004900002024-02-28 2:24PM EDT2024-06-21269.530.000.000.00-1500.00%
COST240719C004900002023-12-04 3:33PM EDT2024-07-19115.750.000.000.00-200.00%
COST240920C004900002024-02-01 2:10PM EDT2024-09-20229.79270.85275.600.00--168.30%
COST250117C004900002024-02-12 12:54PM EDT2025-01-17255.51262.30270.600.00-2050.99%
COST250620C004900002023-12-20 4:36PM EDT2025-06-20208.92206.45213.850.00-420.00%
COST260116C004900002024-03-15 10:35AM EDT2026-01-16286.110.000.000.00-100.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240412P004900002024-03-08 10:30AM EDT2024-04-120.750.000.000.00-13050.00%
COST240419P004900002024-03-18 3:42PM EDT2024-04-190.030.000.000.00-3025.00%
COST240517P004900002024-02-12 12:41PM EDT2024-05-170.560.000.420.00-1247.29%
COST240621P004900002024-03-18 11:55AM EDT2024-06-210.310.000.000.00-1012.50%
COST240719P004900002024-03-18 11:39AM EDT2024-07-190.560.000.000.00-1012.50%
COST240920P004900002024-03-07 10:48AM EDT2024-09-201.350.000.000.00-50012.50%
COST241018P004900002024-03-06 3:58PM EDT2024-10-182.590.000.000.00-17012.50%
COST241220P004900002024-03-08 4:32PM EDT2024-12-203.600.000.000.00-106.25%
COST250117P004900002024-03-07 2:40PM EDT2025-01-173.280.000.000.00-106.25%
COST250321P004900002024-03-11 10:42AM EDT2025-03-214.860.000.000.00-106.25%
COST250620P004900002024-02-13 3:55PM EDT2025-06-209.503.357.400.00-2426.95%
COST260116P004900002024-03-20 10:43AM EDT2026-01-1610.200.000.000.00-406.25%