Canada markets open in 9 hours 25 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
715.46+5.95 (+0.84%)
At close: 04:00PM EDT
715.50 +0.04 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:590.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240517C005900002024-04-19 1:39PM EDT2024-05-17116.89124.55130.650.00-1759.34%
COST240621C005900002024-04-15 11:37AM EDT2024-06-21150.83128.05134.950.00-1346.07%
COST240719C005900002024-04-19 10:05AM EDT2024-07-19129.90131.45138.300.00-1942.31%
COST240920C005900002024-04-18 11:23AM EDT2024-09-20143.58137.40145.050.00-12738.16%
COST250117C005900002023-12-26 1:01PM EDT2025-01-17131.520.000.000.00-47880.00%
COST250321C005900002024-03-25 9:32AM EDT2025-03-21180.55162.25166.850.00-11836.73%
COST250620C005900002023-12-22 2:03PM EDT2025-06-20142.980.000.000.00-1810.00%
COST260116C005900002023-12-26 10:30AM EDT2026-01-16159.800.000.000.00-1430.00%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240503P005900002024-04-22 1:42PM EDT2024-05-030.050.003.25-0.10-66.67%9567.82%
COST240510P005900002024-04-12 9:54AM EDT2024-05-100.240.032.780.00-1151.50%
COST240517P005900002024-04-22 1:58PM EDT2024-05-170.260.130.31-0.12-31.58%136233.99%
COST240524P005900002024-04-15 11:23AM EDT2024-05-240.450.230.450.00--931.74%
COST240531P005900002024-04-16 2:43PM EDT2024-05-311.200.471.160.00--133.73%
COST240621P005900002024-04-22 11:31AM EDT2024-06-212.011.381.68+0.26+14.86%2529.24%
COST240719P005900002024-04-19 1:26PM EDT2024-07-193.232.342.650.00-13426.67%
COST240920P005900002024-04-11 1:06PM EDT2024-09-204.304.255.050.00-33523.97%
COST250117P005900002023-12-26 2:33PM EDT2025-01-1721.100.000.000.00-31373.13%
COST250321P005900002024-03-21 12:19PM EDT2025-03-2110.4015.2015.800.00--223.55%
COST250620P005900002023-12-22 1:12PM EDT2025-06-2029.650.000.000.00-21583.13%
COST260116P005900002023-12-19 1:39PM EDT2026-01-1632.800.000.000.00-3103.13%