Canada markets open in 1 hour 51 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
725.69+1.70 (+0.23%)
At close: 04:00PM EST
727.52 +1.83 (+0.25%)
Pre-Market: 07:37AM EST
In The Money
Show:ListStraddle
Strike:565.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240301C005650002024-02-12 10:19AM EST2024-03-01153.520.000.000.00-115570.00%
COST240315C005650002024-01-31 9:44AM EST2024-03-15143.620.000.000.00-110.00%
COST240328C005650002024-02-14 1:21PM EST2024-03-28157.370.000.000.00-30300.00%
COST240419C005650002024-02-16 10:54AM EST2024-04-19164.110.000.000.00-11410.00%
COST240517C005650002024-01-17 11:03AM EST2024-05-17130.73166.60168.450.00--1043.19%
COST240621C005650002024-02-14 11:00AM EST2024-06-21164.700.000.000.00-4850.00%
COST240719C005650002024-02-06 12:38PM EST2024-07-19157.590.000.000.00-10170.00%
COST240920C005650002024-01-26 3:13PM EST2024-09-20142.930.000.000.00-1320.00%
COST241220C005650002024-02-13 10:38AM EST2024-12-20187.450.000.000.00-150.00%
COST250117C005650002024-02-13 3:58PM EST2025-01-17184.700.000.000.00-22160.00%
COST250620C005650002024-02-02 10:15AM EST2025-06-20189.200.000.000.00-1160.00%
COST260116C005650002024-02-20 2:54PM EST2026-01-16226.380.000.000.00-3400.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240223P005650002024-02-09 2:42PM EST2024-02-230.010.000.000.00-2550.00%
COST240301P005650002024-02-16 3:03PM EST2024-03-010.170.000.000.00-1125.00%
COST240308P005650002024-02-05 2:16PM EST2024-03-080.350.000.000.00--125.00%
COST240315P005650002024-02-14 9:41AM EST2024-03-150.400.000.000.00-11425.00%
COST240322P005650002024-02-07 1:53PM EST2024-03-220.510.000.000.00--312.50%
COST240328P005650002024-02-14 10:55AM EST2024-03-280.500.000.000.00-4412.50%
COST240419P005650002024-02-16 12:16PM EST2024-04-190.880.000.000.00-11,01112.50%
COST240517P005650002024-02-15 3:13PM EST2024-05-171.560.000.000.00-11212.50%
COST240621P005650002024-02-15 3:15PM EST2024-06-212.650.000.000.00-13306.25%
COST240719P005650002024-02-06 3:32PM EST2024-07-194.150.000.000.00-4366.25%
COST240920P005650002024-02-07 10:22AM EST2024-09-205.650.000.000.00-1336.25%
COST241220P005650002024-02-16 10:00AM EST2024-12-2010.000.000.000.00-126.25%
COST250117P005650002024-02-08 12:39PM EST2025-01-1710.310.000.000.00-32636.25%
COST250620P005650002024-01-31 10:52AM EST2025-06-2018.950.000.000.00-1493.13%
COST260116P005650002024-02-09 3:36PM EST2026-01-1622.900.000.000.00-483.13%