Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
709.51-1.74 (-0.24%)
At close: 04:00PM EDT
708.55 -0.96 (-0.13%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:550.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240426C005500002024-04-19 2:50PM EDT2024-04-26156.04155.00164.65-5.38-3.33%1182.28%
COST240517C005500002024-02-21 3:24PM EDT2024-05-17180.00185.80193.000.00-26127.02%
COST240621C005500002024-04-11 10:01AM EDT2024-06-21183.92160.00169.400.00-10155.73%
COST240719C005500002024-04-12 9:59AM EDT2024-07-19189.97163.00172.450.00-1650.66%
COST240920C005500002024-04-17 10:36AM EDT2024-09-20180.84169.75178.600.00-42944.88%
COST250117C005500002023-12-22 12:25PM EDT2025-01-17159.000.000.000.00-33810.00%
COST250620C005500002023-12-20 1:28PM EDT2025-06-20167.620.000.000.00-11230.00%
COST260116C005500002023-12-22 1:15PM EDT2026-01-16185.660.000.000.00-1690.00%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240426P005500002024-04-16 3:41PM EDT2024-04-260.040.000.240.00-43273.05%
COST240517P005500002024-04-19 3:59PM EDT2024-05-170.200.060.25-0.06-23.08%1010539.92%
COST240621P005500002024-04-19 1:31PM EDT2024-06-211.000.921.08-0.03-2.91%43333.14%
COST240719P005500002024-04-19 11:20AM EDT2024-07-191.661.501.73+0.08+5.06%17730.08%
COST240920P005500002024-04-16 2:49PM EDT2024-09-203.213.203.400.00-229626.70%
COST250117P005500002023-12-26 2:32PM EDT2025-01-1714.200.000.000.00-134256.25%
COST250321P005500002024-04-04 2:38PM EDT2025-03-2110.009.8510.550.00-11024.65%
COST250620P005500002023-12-22 11:56AM EDT2025-06-2021.100.000.000.00-2756.25%
COST260116P005500002023-12-18 4:59PM EDT2026-01-1625.500.000.000.00-8263.13%