Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
596.25+3.51 (+0.59%)
At close: 04:00PM EST
596.31 +0.06 (+0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:590.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231208C005900002023-12-01 3:59PM EST2023-12-089.008.809.10+1.80+25.00%21846317.84%
COST231215C005900002023-12-01 3:54PM EST2023-12-1513.8914.4014.65+1.28+10.15%1011,62625.19%
COST231222C005900002023-12-01 3:46PM EST2023-12-2215.1615.7016.20+2.01+15.29%227323.17%
COST231229C005900002023-12-01 3:54PM EST2023-12-2916.5716.9017.50+1.12+7.25%116121.99%
COST240105C005900002023-12-01 3:58PM EST2024-01-0518.8418.4519.10+4.09+27.73%152721.85%
COST240119C005900002023-12-01 3:54PM EST2024-01-1920.6521.2021.45+1.27+6.55%1121,07221.16%
COST240216C005900002023-12-01 3:48PM EST2024-02-1625.6025.8526.40+1.30+5.35%3321721.43%
COST240419C005900002023-11-30 3:38PM EST2024-04-1934.4537.1537.950.00-1310223.80%
COST240621C005900002023-12-01 1:51PM EST2024-06-2146.0746.5047.95+5.57+13.75%338925.45%
COST240920C005900002023-11-20 10:24AM EST2024-09-2048.5055.2059.650.00-11626.69%
COST250117C005900002023-12-01 12:01PM EST2025-01-1771.0570.7073.85+3.35+4.95%279728.21%
COST250620C005900002023-11-30 10:20AM EST2025-06-2082.8584.6587.00+2.49+3.10%28028.59%
COST260116C005900002023-12-01 1:25PM EST2026-01-16100.5096.35103.65-4.35-4.15%14229.33%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231208P005900002023-12-01 3:59PM EST2023-12-082.142.102.27-1.66-43.68%21313515.67%
COST231215P005900002023-12-01 3:57PM EST2023-12-157.006.957.20-1.90-21.35%21948222.43%
COST231222P005900002023-12-01 1:12PM EST2023-12-228.327.708.40-1.99-19.30%32820.31%
COST231229P005900002023-12-01 3:33PM EST2023-12-299.108.408.85-1.15-11.22%88718.20%
COST240105P005900002023-12-01 1:59PM EST2024-01-0510.209.3010.05+0.20+2.00%33117.92%
COST240119P005900002023-12-01 3:55PM EST2024-01-1911.0511.0011.15-2.74-19.87%10525016.39%
COST240216P005900002023-12-01 3:59PM EST2024-02-1614.4014.1514.60-2.65-15.54%8918916.26%
COST240419P005900002023-12-01 3:40PM EST2024-04-1921.1520.3520.90-3.15-12.96%311616.38%
COST240621P005900002023-12-01 3:55PM EST2024-06-2126.1025.9026.35-3.70-12.42%632116.70%
COST240920P005900002023-11-24 10:46AM EST2024-09-2032.6529.4535.450.00-1218.19%
COST250117P005900002023-12-01 10:11AM EST2025-01-1739.8038.8039.95-0.92-2.26%116217.14%
COST250620P005900002023-11-06 9:32AM EST2025-06-2058.6244.3547.850.00-10013517.33%
COST260116P005900002023-11-28 10:25AM EST2026-01-1650.5550.8553.350.00-1416.41%