Canada markets open in 6 hours 15 minutes

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:540.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240223C005400002024-01-10 3:58PM EST2024-02-23135.07182.10186.650.00--1216.60%
COST240315C005400002024-02-02 9:34AM EST2024-03-15168.280.000.000.00-200.00%
COST240419C005400002024-02-02 3:55PM EST2024-04-19178.500.000.000.00-100.00%
COST240517C005400002024-02-15 2:49PM EST2024-05-17192.850.000.000.00-100.00%
COST240621C005400002024-02-05 9:30AM EST2024-06-21182.400.000.000.00-100.00%
COST240719C005400002023-12-01 10:55AM EST2024-07-1983.00137.30143.650.00-300.00%
COST240920C005400002024-02-08 3:52PM EST2024-09-20202.230.000.000.00-100.00%
COST241220C005400002024-01-19 1:02PM EST2024-12-20181.45207.00214.800.00-2142.83%
COST250117C005400002024-02-13 2:45PM EST2025-01-17205.400.000.000.00-200.00%
COST250620C005400002024-02-05 3:49PM EST2025-06-20217.920.000.000.00-100.00%
COST260116C005400002024-02-16 12:56PM EST2026-01-16247.810.000.000.00-100.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240301P005400002024-02-14 9:44AM EST2024-03-010.040.000.000.00-5025.00%
COST240315P005400002024-02-16 12:02PM EST2024-03-150.200.000.000.00-1025.00%
COST240322P005400002024-02-05 2:16PM EST2024-03-220.320.000.000.00--025.00%
COST240419P005400002024-02-21 1:37PM EST2024-04-190.550.000.000.00-2012.50%
COST240517P005400002024-02-14 9:41AM EST2024-05-171.300.000.000.00-4012.50%
COST240621P005400002024-02-21 3:36PM EST2024-06-211.850.000.000.00-3012.50%
COST240719P005400002024-02-15 3:18PM EST2024-07-192.590.000.000.00-106.25%
COST240920P005400002024-02-16 12:35PM EST2024-09-204.000.000.000.00-106.25%
COST241220P005400002024-02-07 12:11PM EST2024-12-207.150.000.000.00-106.25%
COST250117P005400002024-02-12 12:11PM EST2025-01-178.200.000.000.00-106.25%
COST250620P005400002024-02-08 1:11PM EST2025-06-2012.800.000.000.00-2006.25%
COST260116P005400002024-02-08 2:54PM EST2026-01-1619.000.000.000.00-403.13%