Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
715.19-0.78 (-0.11%)
At close: 04:00PM EDT
715.19 0.00 (0.00%)
After hours: 04:52PM EDT
In The Money
Show:ListStraddle
Strike:620.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006200002024-04-17 11:20AM EDT2024-04-1996.8192.2099.95-5.45-5.33%16390.14%
COST240517C006200002024-04-08 11:14AM EDT2024-05-1796.4994.45102.600.00-13447.92%
COST240621C006200002024-04-17 10:21AM EDT2024-06-21106.97100.30108.35+1.12+1.06%47040.62%
COST240719C006200002024-04-10 3:11PM EDT2024-07-19112.18106.30110.100.00-18535.83%
COST240920C006200002024-04-16 2:07PM EDT2024-09-20113.50115.60118.75-2.69-2.32%22934.13%
COST241018C006200002024-04-12 2:55PM EDT2024-10-18134.56117.80122.950.00-11734.14%
COST241220C006200002024-03-08 2:04PM EDT2024-12-20142.93127.15130.650.00-1333.61%
COST250117C006200002024-04-15 1:17PM EDT2025-01-17143.50130.25136.300.00-14034.65%
COST250321C006200002024-04-10 2:50PM EDT2025-03-21144.45138.60143.300.00--234.33%
COST250620C006200002024-04-03 1:46PM EDT2025-06-20140.60148.85154.400.00-4634.72%
COST260116C006200002024-03-08 2:19PM EDT2026-01-16183.00167.70173.750.00-13934.42%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006200002024-04-17 9:30AM EDT2024-04-190.290.000.29+0.28+2,800.00%838668.16%
COST240426P006200002024-04-15 1:56PM EDT2024-04-260.150.030.350.00-31142.19%
COST240503P006200002024-04-17 12:09PM EDT2024-05-030.350.220.32+0.06+20.69%2831.93%
COST240510P006200002024-04-11 10:15AM EDT2024-05-100.630.430.58+0.21+50.00%1429.55%
COST240517P006200002024-04-17 2:02PM EDT2024-05-170.870.800.92-0.03-3.33%610928.25%
COST240524P006200002024-04-16 9:59AM EDT2024-05-241.100.961.280.00-1227.23%
COST240621P006200002024-04-17 2:26PM EDT2024-06-213.603.453.65-0.10-2.70%26926.49%
COST240719P006200002024-04-12 10:43AM EDT2024-07-194.104.955.250.00-16124.65%
COST240920P006200002024-04-16 11:48AM EDT2024-09-208.308.408.800.00-25522.61%
COST241018P006200002024-04-10 11:13AM EDT2024-10-189.9510.5511.050.00-115222.66%
COST241220P006200002024-04-03 11:04AM EDT2024-12-2016.4214.8515.400.00-42122.38%
COST250117P006200002024-04-11 1:50PM EDT2025-01-1713.2015.8516.550.00-49421.88%
COST250321P006200002024-04-05 3:59PM EDT2025-03-2119.5018.8520.200.00-11121.60%
COST250620P006200002024-04-03 10:00AM EDT2025-06-2025.7023.4525.000.00-315321.25%
COST260116P006200002024-04-12 9:50AM EDT2026-01-1628.9029.3533.300.00-2820.23%