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:645.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006450002024-04-15 11:45AM EDT2024-04-1984.3070.0078.40-4.11-4.65%219262.35%
COST240426C006450002024-04-10 3:27PM EDT2024-04-2678.4972.1578.750.00-1259.74%
COST240517C006450002024-04-15 9:42AM EDT2024-05-1797.1774.0081.15+3.82+4.09%12639.82%
COST240621C006450002024-04-11 3:56PM EDT2024-06-2199.0083.8586.900.00-117834.42%
COST240719C006450002024-04-05 1:17PM EDT2024-07-1986.6088.5092.700.00-12234.16%
COST240920C006450002024-04-15 11:25AM EDT2024-09-20112.3697.3599.75+17.71+18.71%63431.15%
COST241220C006450002024-04-10 9:45AM EDT2024-12-20106.45111.10116.550.00--233.17%
COST250117C006450002024-04-02 2:44PM EDT2025-01-17109.85115.90120.500.00-174833.26%
COST250620C006450002024-04-09 11:23AM EDT2025-06-20129.03134.55141.300.00-614134.20%
COST260116C006450002024-03-11 9:31AM EDT2026-01-16155.00142.40162.400.00-13034.24%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006450002024-04-15 3:02PM EDT2024-04-190.090.040.10-0.04-30.77%4648743.85%
COST240426P006450002024-04-11 1:45PM EDT2024-04-260.220.250.350.00-28931.59%
COST240503P006450002024-04-15 2:42PM EDT2024-05-030.670.690.94+0.17+34.00%64329.53%
COST240510P006450002024-04-10 9:48AM EDT2024-05-101.481.161.310.00--626.88%
COST240517P006450002024-04-15 1:19PM EDT2024-05-171.361.751.90+0.08+6.25%3629725.90%
COST240524P006450002024-04-15 3:42PM EDT2024-05-242.252.262.48+0.93+70.45%5125.10%
COST240621P006450002024-04-15 3:38PM EDT2024-06-215.825.556.15+1.12+23.83%5044025.20%
COST240719P006450002024-04-11 2:37PM EDT2024-07-195.657.908.250.00-43623.53%
COST240920P006450002024-04-09 1:24PM EDT2024-09-209.1512.0512.65-2.50-21.46%314021.71%
COST241018P006450002024-04-09 1:20PM EDT2024-10-1814.2814.9515.400.00-12321.85%
COST241220P006450002024-04-03 2:51PM EDT2024-12-2019.8219.7020.35-1.67-7.77%14721.62%
COST250117P006450002024-04-12 3:11PM EDT2025-01-1721.0020.9521.80+2.40+12.90%328521.23%
COST250321P006450002024-04-08 12:15PM EDT2025-03-2125.4624.8027.600.00-12721.75%
COST250620P006450002024-04-10 12:35PM EDT2025-06-2028.0025.0031.850.00-114920.95%
COST260116P006450002024-04-05 11:46AM EDT2026-01-1638.6034.5539.400.00-11219.52%