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
596.89 +0.64 (+0.11%)
After hours: 07:27PM EST
In The Money
Show:ListStraddle
Strike:640.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231208C006400002023-11-28 9:37AM EST2023-12-080.050.000.070.00-91322.27%
COST231215C006400002023-12-01 3:37PM EST2023-12-150.570.600.65+0.03+5.56%188822.71%
COST231222C006400002023-12-01 3:54PM EST2023-12-220.910.841.03+0.22+31.88%12520.55%
COST231229C006400002023-11-30 9:38AM EST2023-12-290.991.121.38+0.29+41.43%11119.14%
COST240119C006400002023-12-01 3:47PM EST2024-01-192.472.502.66+0.36+17.06%691,15917.43%
COST240216C006400002023-12-01 11:42AM EST2024-02-164.805.155.35+0.80+20.00%128917.74%
COST240419C006400002023-12-01 1:11PM EST2024-04-1913.4013.1513.60+1.10+8.94%430720.07%
COST240621C006400002023-12-01 2:38PM EST2024-06-2120.9521.2022.00-1.55-6.89%211921.85%
COST240719C006400002023-11-27 11:07AM EST2024-07-1926.3024.3026.000.00-1222.72%
COST240920C006400002023-11-28 10:36AM EST2024-09-2032.2530.8533.200.00-1623.62%
COST250117C006400002023-11-30 1:30PM EST2025-01-1741.5043.9547.400.00-521225.63%
COST250620C006400002023-12-01 10:24AM EST2025-06-2057.4557.4559.95-5.60-8.88%4526.12%
COST260116C006400002023-11-15 3:26PM EST2026-01-1680.1071.0077.950.00-2627.50%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST231215P006400002023-11-16 2:59PM EST2023-12-1562.5542.6545.450.00-3028.61%
COST240119P006400002023-11-21 10:12AM EST2024-01-1958.5442.8045.500.00-1015.43%
COST240216P006400002023-09-28 11:47AM EST2024-02-1670.8594.40100.350.00-2065.11%
COST240419P006400002023-11-16 9:56AM EST2024-04-1958.8047.5049.100.00-1313.18%
COST240621P006400002023-11-27 12:43PM EST2024-06-2150.7650.2552.600.00-2313.53%
COST250117P006400002023-10-27 12:02PM EST2025-01-17101.3062.6566.350.00-2015.60%
COST250620P006400002023-10-11 2:22PM EST2025-06-2088.4574.8077.850.00-3717.35%
COST260116P006400002023-11-15 1:42PM EST2026-01-1671.7370.2076.550.00--114.45%