Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
723.02-2.67 (-0.37%)
At close: 04:00PM EST
725.93 +2.91 (+0.40%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:505.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240315C005050002024-01-12 2:30PM EST2024-03-15179.63216.10225.900.00--188.39%
COST240419C005050002024-01-11 10:45AM EST2024-04-19172.25219.00228.500.00-113364.52%
COST240517C005050002024-01-18 2:05PM EST2024-05-17185.90220.25229.000.00-2154.91%
COST240621C005050002024-01-23 11:02AM EST2024-06-21194.96226.15228.700.00-123050.92%
COST240719C005050002023-12-19 10:17AM EST2024-07-19172.13191.00199.500.00-140.00%
COST240920C005050002024-01-25 10:25AM EST2024-09-20189.00229.00235.950.00-102147.11%
COST250117C005050002024-01-16 1:30PM EST2025-01-17205.00242.10250.000.00-314947.01%
COST250620C005050002024-02-20 10:22AM EST2025-06-20262.00252.05261.000.00-81244.23%
COST260116C005050002023-12-28 2:34PM EST2026-01-16212.28229.60235.700.00--1225.87%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240223P005050002024-01-24 11:28AM EST2024-02-230.040.000.370.00--5195.31%
COST240315P005050002024-01-24 2:21PM EST2024-03-150.300.000.450.00-52758.98%
COST240419P005050002024-02-21 1:22PM EST2024-04-190.300.150.70-0.04-11.76%21,76143.19%
COST240517P005050002024-01-23 1:30PM EST2024-05-171.050.560.660.00-1335.16%
COST240621P005050002024-02-21 12:12PM EST2024-06-211.111.091.18-0.08-6.72%137132.46%
COST240719P005050002024-01-12 12:09PM EST2024-07-192.751.601.750.00-1931.33%
COST240920P005050002024-02-08 11:14AM EST2024-09-202.582.522.730.00-35928.61%
COST250117P005050002024-02-20 10:10AM EST2025-01-175.405.455.700.00-1897726.99%
COST250620P005050002024-02-08 1:08PM EST2025-06-209.709.5511.300.00-2010626.85%
COST260116P005050002024-02-14 12:34PM EST2026-01-1614.8013.6015.700.00-33324.89%