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:630.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006300002024-04-12 1:16PM EDT2024-04-1999.1797.75105.70+13.67+15.99%114553.52%
COST240503C006300002024-03-25 12:40PM EDT2024-05-03102.2798.40105.850.00-1151.20%
COST240517C006300002024-04-12 1:16PM EDT2024-05-17101.58100.35107.85-13.62-11.82%12144.28%
COST240621C006300002024-04-04 9:58AM EDT2024-06-2192.00105.80113.650.00-2139.16%
COST240719C006300002024-04-11 10:23AM EDT2024-07-19109.52109.85117.700.00-12437.15%
COST240920C006300002024-04-12 11:02AM EDT2024-09-20120.03120.90123.40+1.78+1.51%69033.12%
COST241018C006300002024-04-01 1:23PM EDT2024-10-18117.80126.00131.500.00-1235.67%
COST250117C006300002023-12-26 1:26PM EDT2025-01-17101.950.000.000.00-21010.00%
COST250321C006300002024-04-11 11:10AM EDT2025-03-21143.60145.50148.850.00-1434.08%
COST250620C006300002023-12-18 1:52PM EDT2025-06-20117.950.000.000.00-2400.00%
COST260116C006300002023-12-26 4:12PM EDT2026-01-16134.230.000.000.00-1210.00%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006300002024-04-12 1:19PM EDT2024-04-190.100.040.10-0.10-50.00%2033244.14%
COST240426P006300002024-04-12 2:21PM EDT2024-04-260.190.000.20-0.16-45.71%1734.08%
COST240503P006300002024-04-11 1:30PM EDT2024-05-030.310.250.490.00-101831.74%
COST240510P006300002024-04-08 3:58PM EDT2024-05-100.900.400.670.00-1128.97%
COST240517P006300002024-04-12 3:49PM EDT2024-05-170.860.780.94+0.10+13.16%1419527.55%
COST240524P006300002024-04-08 11:11AM EDT2024-05-241.760.983.75+1.76--334.34%
COST240531P006300002024-04-12 11:54AM EDT2024-05-312.480.794.75+0.57+29.84%4-33.97%
COST240621P006300002024-04-11 3:43PM EDT2024-06-213.072.983.450.00-512826.02%
COST240719P006300002024-04-10 2:29PM EDT2024-07-195.304.655.250.00-24524.74%
COST240920P006300002024-04-08 11:47AM EDT2024-09-209.957.858.250.00-14022.30%
COST241018P006300002024-04-11 12:19PM EDT2024-10-189.759.0010.550.00-111122.47%
COST250117P006300002023-12-26 2:44PM EDT2025-01-1730.950.000.000.00-31873.13%
COST250321P006300002024-03-14 11:17AM EDT2025-03-2119.8018.9519.550.00-22421.47%
COST250620P006300002023-12-22 1:03PM EDT2025-06-2041.150.000.000.00-1153.13%
COST260116P006300002023-12-26 12:51PM EDT2026-01-1646.600.000.000.00-1651.56%