Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:605.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006050002024-04-12 2:55PM EDT2024-04-19126.83122.75130.55+9.43+8.03%226569.04%
COST240517C006050002024-04-10 10:28AM EDT2024-05-17116.24124.50132.500.00-1452.53%
COST240621C006050002024-04-10 1:10PM EDT2024-06-21123.66129.30137.150.00-323844.11%
COST240719C006050002024-03-25 12:35PM EDT2024-07-19136.21132.80140.800.00-21841.36%
COST240920C006050002024-01-31 11:15AM EDT2024-09-20120.750.000.000.00-2480.00%
COST241220C006050002024-03-07 11:35AM EDT2024-12-20204.50137.45142.400.00-1426.77%
COST250117C006050002024-04-03 1:46PM EDT2025-01-17134.60158.30162.050.00-411936.40%
COST250620C006050002024-03-20 3:18PM EDT2025-06-20185.85173.75179.250.00-19336.19%
COST260116C006050002024-03-26 11:22AM EDT2026-01-16196.86193.15198.650.00-17535.90%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006050002024-04-11 1:26PM EDT2024-04-190.070.050.080.00-344656.35%
COST240426P006050002024-03-18 11:37AM EDT2024-04-260.310.021.500.00-1753.20%
COST240503P006050002024-04-05 1:06PM EDT2024-05-030.330.120.320.00-1137.50%
COST240517P006050002024-04-04 9:39AM EDT2024-05-170.740.440.570.00-306131.37%
COST240621P006050002024-04-12 11:11AM EDT2024-06-212.261.772.20-0.04-1.74%238628.36%
COST240719P006050002024-04-11 3:35PM EDT2024-07-192.782.713.250.00-31826.18%
COST240920P006050002024-04-11 3:51PM EDT2024-09-205.255.455.850.00-215923.83%
COST241220P006050002024-04-12 11:12AM EDT2024-12-2011.3010.8511.30+0.62+5.81%21723.48%
COST250117P006050002024-03-28 3:00PM EDT2025-01-1710.8010.7512.200.00-457122.89%
COST250321P006050002024-03-27 11:30AM EDT2025-03-2114.5014.7015.150.00-101522.42%
COST250620P006050002024-03-19 11:13AM EDT2025-06-2018.5518.3519.200.00-311721.93%
COST260116P006050002024-04-11 3:07PM EDT2026-01-1625.1525.4526.600.00-113220.78%