Canada markets open in 4 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
552.96-5.66 (-1.01%)
At close: 04:00PM EDT
542.25 -10.71 (-1.94%)
Pre-Market: 04:46AM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230929C005300002023-09-26 3:55PM EDT2023-09-2925.200.000.000.00-4100.00%
COST231006C005300002023-09-26 3:57PM EDT2023-10-0627.590.000.000.00-3300.00%
COST231013C005300002023-09-07 9:56AM EDT2023-10-1326.320.000.000.00--00.00%
COST231020C005300002023-09-26 3:07PM EDT2023-10-2030.800.000.000.00-200.00%
COST231027C005300002023-09-22 12:47PM EDT2023-10-2738.650.000.000.00-1000.00%
COST231103C005300002023-09-25 12:23PM EDT2023-11-0336.320.000.000.00-100.00%
COST231117C005300002023-09-26 3:32PM EDT2023-11-1735.550.000.000.00-200.00%
COST240119C005300002023-09-26 3:04PM EDT2024-01-1947.240.000.000.00-500.00%
COST240216C005300002023-09-22 11:56AM EDT2024-02-1656.000.000.000.00-300.00%
COST240419C005300002023-08-18 1:12PM EDT2024-04-1957.3860.0061.100.00-4530.11%
COST240621C005300002023-09-21 11:06AM EDT2024-06-2171.280.000.000.00-100.00%
COST250117C005300002023-09-21 10:09AM EDT2025-01-1795.020.000.000.00-100.00%
COST250620C005300002023-09-22 2:44PM EDT2025-06-20104.000.000.000.00-100.00%
COST260116C005300002023-09-20 2:12PM EDT2026-01-16126.000.000.000.00-100.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230929P005300002023-09-26 3:59PM EDT2023-09-292.100.000.000.00-2,328012.50%
COST231006P005300002023-09-26 3:59PM EDT2023-10-063.210.000.000.00-53306.25%
COST231013P005300002023-09-26 3:58PM EDT2023-10-134.190.000.000.00-4803.13%
COST231020P005300002023-09-26 3:59PM EDT2023-10-205.350.000.000.00-19803.13%
COST231027P005300002023-09-26 3:54PM EDT2023-10-276.290.000.000.00-4003.13%
COST231103P005300002023-09-26 2:36PM EDT2023-11-036.750.000.000.00-1103.13%
COST231117P005300002023-09-26 3:58PM EDT2023-11-179.000.000.000.00-8103.13%
COST240119P005300002023-09-26 1:18PM EDT2024-01-1913.800.000.000.00-7101.56%
COST240216P005300002023-09-26 3:11PM EDT2024-02-1616.650.000.000.00-701.56%
COST240419P005300002023-09-26 11:21AM EDT2024-04-1920.400.000.000.00-301.56%
COST240621P005300002023-09-26 11:14AM EDT2024-06-2124.300.000.000.00-300.78%
COST250117P005300002023-09-26 3:26PM EDT2025-01-1734.790.000.000.00-100.78%
COST250620P005300002023-09-06 11:25AM EDT2025-06-2040.750.000.000.00-2500.78%
COST260116P005300002023-09-11 10:34AM EDT2026-01-1642.400.000.000.00--00.78%