Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:545.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C005450002024-04-09 10:18AM EDT2024-04-19168.01182.45190.200.00-25773.44%
COST240517C005450002024-01-19 2:20PM EDT2024-05-17157.65181.25190.800.00-1167.55%
COST240621C005450002024-04-11 9:30AM EDT2024-06-21191.05187.05194.950.00-132756.35%
COST240719C005450002024-01-11 10:30AM EDT2024-07-19145.37188.00197.200.00-1950.94%
COST240920C005450002024-03-15 2:08PM EDT2024-09-20199.42195.50203.350.00-1646.04%
COST241220C005450002024-02-26 2:10PM EDT2024-12-20225.79205.45211.400.00-1242.59%
COST250117C005450002024-04-11 1:48PM EDT2025-01-17211.45207.05215.250.00-134942.86%
COST250620C005450002024-02-29 4:57PM EDT2025-06-20241.05221.00231.000.00-11141.95%
COST260116C005450002024-03-08 4:18PM EDT2026-01-16240.68223.45229.950.00-41134.02%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P005450002024-04-09 3:35PM EDT2024-04-190.520.000.060.00-367978.13%
COST240517P005450002024-03-11 1:54PM EDT2024-05-170.510.060.580.00-1546.00%
COST240621P005450002024-03-15 2:34PM EDT2024-06-211.010.730.900.00-637634.56%
COST240719P005450002024-04-10 3:35PM EDT2024-07-191.281.151.340.00-12531.18%
COST240920P005450002024-04-03 12:10PM EDT2024-09-203.102.432.700.00-14427.79%
COST241220P005450002024-04-11 9:37AM EDT2024-12-205.415.405.750.00-57926.45%
COST250117P005450002024-04-11 1:31PM EDT2025-01-175.555.256.300.00-5137625.69%
COST250321P005450002024-03-08 2:48PM EDT2025-03-218.758.759.750.00-2226.24%
COST250620P005450002024-04-11 12:15PM EDT2025-06-2010.3010.3012.500.00-208225.21%
COST260116P005450002024-04-05 11:36AM EDT2026-01-1617.5515.5516.350.00-15322.65%