Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
718.28-13.03 (-1.78%)
At close: 04:00PM EDT
718.25 -0.03 (-0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:640.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006400002024-04-15 10:59AM EDT2024-04-1996.6275.2083.80+4.62+5.02%7015869.92%
COST240503C006400002024-03-25 12:40PM EDT2024-05-0392.3877.1583.900.00-1149.44%
COST240517C006400002024-04-03 12:10PM EDT2024-05-1767.5779.0086.800.00-21542.92%
COST240621C006400002024-04-12 11:26AM EDT2024-06-2197.5588.2590.850.00-11034.64%
COST240719C006400002024-04-11 2:05PM EDT2024-07-19106.1592.8595.150.00-18433.16%
COST240920C006400002024-04-15 11:25AM EDT2024-09-20115.04102.25104.00+3.34+2.99%722031.74%
COST241018C006400002024-03-27 11:40AM EDT2024-10-18118.40105.15109.000.00-1132.24%
COST250117C006400002024-04-05 1:07PM EDT2025-01-17118.10117.20122.650.00-103132.88%
COST250321C006400002024-04-09 11:02AM EDT2025-03-21121.00127.55130.700.00-1333.03%
COST250620C006400002024-04-01 10:01AM EDT2025-06-20148.10138.10144.000.00-11034.19%
COST260116C006400002024-04-15 10:06AM EDT2026-01-16176.15158.60164.50+23.86+15.67%68534.11%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006400002024-04-15 1:52PM EDT2024-04-190.100.020.23+0.01+11.11%2451152.15%
COST240426P006400002024-04-15 3:23PM EDT2024-04-260.240.200.30+0.01+4.35%511832.72%
COST240503P006400002024-04-15 3:52PM EDT2024-05-030.630.590.68-0.08-11.27%112529.36%
COST240510P006400002024-04-15 3:43PM EDT2024-05-101.000.901.28+0.18+21.95%1728.27%
COST240517P006400002024-04-15 11:20AM EDT2024-05-170.891.531.64-0.38-29.92%305426.40%
COST240524P006400002024-04-11 11:08AM EDT2024-05-241.501.982.160.00--2225.55%
COST240621P006400002024-04-15 3:53PM EDT2024-06-215.285.055.55+0.85+19.19%215325.53%
COST240719P006400002024-04-15 1:40PM EDT2024-07-197.057.257.55-0.15-2.08%528123.83%
COST240920P006400002024-04-15 10:21AM EDT2024-09-208.5511.2011.75-0.65-7.07%47421.94%
COST241018P006400002024-04-10 10:10AM EDT2024-10-1813.0512.8014.400.00-211022.06%
COST241220P006400002024-04-15 3:31PM EDT2024-12-2018.7417.5019.75+1.54+8.95%1116122.10%
COST250117P006400002024-04-11 2:34PM EDT2025-01-1716.7519.7520.350.00-36221.27%
COST250321P006400002024-04-03 10:51AM EDT2025-03-2126.0023.1524.400.00-8610121.06%
COST250620P006400002024-03-08 4:55PM EDT2025-06-2028.6028.5529.850.00-216720.86%
COST260116P006400002024-04-05 11:45AM EDT2026-01-1637.3035.0537.950.00-1819.66%