Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
737.93+3.53 (+0.48%)
At close: 04:00PM EST
737.97 +0.04 (+0.01%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:575.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240301C005750002024-01-12 10:05AM EST2024-03-01106.95148.10152.050.00--10.00%
COST240308C005750002024-02-14 12:36PM EST2024-03-08146.00162.15166.150.00-11511572.73%
COST240315C005750002024-02-14 12:21PM EST2024-03-15145.55162.80166.900.00-2463.87%
COST240419C005750002024-02-12 3:03PM EST2024-04-19154.20166.15170.700.00-110253.95%
COST240517C005750002024-01-29 12:17PM EST2024-05-17123.05167.95175.000.00--150.39%
COST240621C005750002024-02-21 3:37PM EST2024-06-21176.29171.60178.85+17.08+10.73%238646.54%
COST240719C005750002024-02-20 1:42PM EST2024-07-19165.90174.60180.350.00-48043.25%
COST240920C005750002024-02-13 1:27PM EST2024-09-20164.94180.20186.900.00-11441.00%
COST241220C005750002024-02-14 11:10AM EST2024-12-20174.75190.65198.000.00-1240.50%
COST250117C005750002024-02-23 3:54PM EST2025-01-17198.40193.60199.60+7.40+3.87%278139.56%
COST250620C005750002024-01-08 1:57PM EST2025-06-20141.41191.90198.100.00-28131.98%
COST260116C005750002024-01-30 3:24PM EST2026-01-16193.10223.00232.850.00-24338.38%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240301P005750002024-02-20 2:29PM EST2024-03-010.060.000.100.00-72270.31%
COST240308P005750002024-02-23 10:40AM EST2024-03-080.460.000.90+0.09+24.32%2362.01%
COST240315P005750002024-02-23 10:40AM EST2024-03-150.560.051.21+0.28+100.00%29252.56%
COST240328P005750002024-02-16 3:03PM EST2024-03-280.570.020.660.00-1141.21%
COST240419P005750002024-02-22 12:05PM EST2024-04-190.860.520.910.00-3025233.62%
COST240517P005750002024-02-20 2:41PM EST2024-05-171.701.171.340.00-1729.29%
COST240621P005750002024-02-22 12:40PM EST2024-06-212.582.162.350.00-549827.41%
COST240719P005750002024-02-15 3:18PM EST2024-07-194.083.053.250.00-34826.46%
COST240920P005750002024-01-31 10:09AM EST2024-09-207.754.955.250.00-13124.85%
COST241220P005750002024-02-08 3:13PM EST2024-12-2010.538.909.600.00--924.63%
COST250117P005750002024-02-23 2:44PM EST2025-01-179.959.9010.40-0.43-4.14%814724.16%
COST250620P005750002024-02-16 9:46AM EST2025-06-2018.5015.2016.600.00-19723.40%
COST260116P005750002024-02-21 3:58PM EST2026-01-1624.8521.3524.100.00-52622.60%