Canada markets close in 4 hours 2 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
610.58+3.15 (+0.52%)
As of 11:58AM EST. Market open.
In The Money
Show:ListStraddle
Strike:555.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231208C005550002023-12-06 11:07AM EST2023-12-0849.7754.6056.050.00-2972.46%
COST231215C005550002023-12-07 11:37AM EST2023-12-1555.9855.5556.75+4.86+9.51%420341.21%
COST231222C005550002023-12-01 10:09AM EST2023-12-2241.2556.2058.200.00-1738.08%
COST231229C005550002023-12-07 11:37AM EST2023-12-2957.6956.8558.40+22.99+66.25%1032.45%
COST240105C005550002023-12-05 3:40PM EST2024-01-0554.5658.3559.850.00--132.39%
COST240112C005550002023-11-30 10:58AM EST2024-01-1239.6059.0061.100.00--131.90%
COST240119C005550002023-12-06 2:44PM EST2024-01-1959.3360.6061.800.00-1321730.58%
COST240216C005550002023-12-06 2:24PM EST2024-02-1662.8263.6565.000.00-114728.27%
COST240419C005550002023-12-06 2:26PM EST2024-04-1972.8073.6575.050.00-12829.38%
COST240920C005550002023-11-03 9:20AM EST2024-09-2058.5479.7085.150.00-61025.57%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231208P005550002023-12-06 12:06PM EST2023-12-080.030.000.040.00-61,29950.98%
COST231215P005550002023-12-07 9:48AM EST2023-12-150.350.280.40-0.15-30.00%1463233.20%
COST231222P005550002023-12-07 10:50AM EST2023-12-220.810.510.77+0.11+15.71%111128.22%
COST231229P005550002023-12-07 11:32AM EST2023-12-290.850.780.98-0.16-15.84%615724.78%
COST240105P005550002023-12-06 3:32PM EST2024-01-051.321.091.31-0.09-6.38%13023.19%
COST240112P005550002023-12-05 3:32PM EST2024-01-122.111.501.830.00-171422.69%
COST240119P005550002023-12-07 9:59AM EST2024-01-192.041.972.08-0.35-14.64%972521.53%
COST240216P005550002023-12-06 2:31PM EST2024-02-164.154.004.25-0.40-8.79%125020.88%
COST240419P005550002023-12-05 10:16AM EST2024-04-199.428.659.050.00-510020.31%
COST240920P005550002023-11-28 10:12AM EST2024-09-2020.4017.6019.050.00-1819.86%