Canada markets open in 4 hours 15 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
731.31 -0.77 (-0.11%)
Pre-Market: 05:08AM EDT
In The Money
Show:ListStraddle
Strike:515.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C005150002024-02-22 10:36AM EDT2024-04-19217.12219.25226.750.00-114101.34%
COST240517C005150002024-01-18 3:05PM EDT2024-05-17176.30211.00219.050.00-2153.64%
COST240621C005150002024-03-06 4:07PM EDT2024-06-21263.500.000.000.00-200.00%
COST240719C005150002024-01-02 3:33PM EDT2024-07-19154.02198.40206.100.00-170.00%
COST240920C005150002024-02-01 12:44PM EDT2024-09-20204.93247.15251.850.00-101363.47%
COST250117C005150002024-03-15 1:13PM EDT2025-01-17236.000.000.000.00-400.00%
COST250620C005150002024-03-08 10:47AM EDT2025-06-20264.450.000.000.00-100.00%
COST260116C005150002024-03-26 11:22AM EDT2026-01-16266.860.000.000.00-100.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P005150002024-03-27 9:47AM EDT2024-04-190.030.000.000.00-1025.00%
COST240517P005150002024-03-04 12:17PM EDT2024-05-170.440.000.000.00-5012.50%
COST240621P005150002024-03-27 10:04AM EDT2024-06-210.530.000.000.00-1012.50%
COST240719P005150002024-03-15 12:08PM EDT2024-07-190.920.000.000.00-1012.50%
COST240920P005150002024-03-14 3:31PM EDT2024-09-201.720.000.000.00-1012.50%
COST241220P005150002024-03-19 9:30AM EDT2024-12-203.750.000.000.00-1006.25%
COST250117P005150002024-03-25 9:30AM EDT2025-01-174.100.000.000.00-106.25%
COST250620P005150002024-03-13 11:48AM EDT2025-06-208.260.000.000.00-306.25%
COST260116P005150002024-02-26 10:44AM EDT2026-01-1614.0011.5012.550.00-21323.33%