Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.48+0.61 (+0.12%)
At close: 04:00PM EDT
492.00 +0.52 (+0.11%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230331C005300002023-03-29 12:31PM EDT2023-03-310.010.000.010.00-1617751.56%
COST230406C005300002023-03-30 3:59PM EDT2023-04-060.040.000.08-0.01-20.00%10439624.51%
COST230414C005300002023-03-30 1:34PM EDT2023-04-140.270.180.290.00-1414920.48%
COST230421C005300002023-03-30 3:45PM EDT2023-04-210.570.470.57-0.06-9.52%411,15219.29%
COST230428C005300002023-03-30 3:23PM EDT2023-04-281.000.871.05+0.20+25.00%26119.31%
COST230505C005300002023-03-30 9:55AM EDT2023-05-052.131.471.90+0.68+46.90%11220.34%
COST230519C005300002023-03-30 3:47PM EDT2023-05-193.082.933.250.00-1610320.48%
COST230616C005300002023-03-29 3:15PM EDT2023-06-167.997.057.45+0.74+10.21%162022.76%
COST230721C005300002023-03-29 3:45PM EDT2023-07-2110.8010.9011.350.00-1314223.16%
COST230915C005300002023-03-30 12:25PM EDT2023-09-1517.5017.0517.65+1.40+8.70%1940224.15%
COST231020C005300002023-03-28 12:33PM EDT2023-10-2022.0121.0522.350.00-11225.38%
COST240119C005300002023-03-29 1:26PM EDT2024-01-1929.4430.5531.700.00-1426226.57%
COST240621C005300002023-03-24 12:56PM EDT2024-06-2146.0842.8546.150.00-22628.24%
COST250117C005300002023-03-22 1:47PM EDT2025-01-1760.6958.1061.600.00-414629.18%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230331P005300002023-03-23 11:12AM EDT2023-03-3137.0337.5539.000.00-1087.30%
COST230406P005300002023-03-10 1:04PM EDT2023-04-0654.5037.6039.150.00--034.94%
COST230414P005300002023-03-30 3:58PM EDT2023-04-1438.3237.9039.15+3.29+9.39%200023.88%
COST230421P005300002023-03-22 3:14PM EDT2023-04-2139.2036.1539.700.00-3922.85%
COST230616P005300002023-03-30 1:07PM EDT2023-06-1641.6841.5543.05-5.86-12.33%122818.52%
COST230721P005300002023-03-14 12:00PM EDT2023-07-2151.4043.5044.600.00-34417.33%
COST230915P005300002023-03-20 3:58PM EDT2023-09-1551.0546.6048.150.00-46817.46%
COST231020P005300002023-03-22 11:27AM EDT2023-10-2048.6548.7550.800.00-11917.98%
COST240119P005300002023-03-23 11:19AM EDT2024-01-1954.9153.5054.950.00-120017.56%
COST240621P005300002023-02-28 11:27AM EDT2024-06-2166.2559.1562.450.00-1417.89%
COST250117P005300002023-03-06 4:52PM EDT2025-01-1768.9165.4068.950.00-35117.32%