Canada markets close in 3 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
733.64+2.33 (+0.32%)
As of 12:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:655.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006550002024-04-09 11:57AM EDT2024-04-1956.4775.7083.000.00-157655.18%
COST240503C006550002024-04-12 10:14AM EDT2024-05-0378.3577.0083.900.00-5646.22%
COST240510C006550002024-04-15 11:43AM EDT2024-05-1081.6778.0084.50+14.86+22.24%303040.93%
COST240517C006550002024-04-09 3:36PM EDT2024-05-1766.9180.3586.450.00-21240.15%
COST240621C006550002024-04-15 10:19AM EDT2024-06-2192.4387.9589.45+17.25+22.94%136331.68%
COST240719C006550002024-03-27 10:38AM EDT2024-07-1990.8591.1594.400.00-13531.35%
COST240920C006550002024-04-11 12:20PM EDT2024-09-2099.8599.75103.400.00-28330.39%
COST241220C006550002024-04-12 1:29PM EDT2024-12-20114.51116.45118.900.00-102731.93%
COST250117C006550002024-04-10 3:52PM EDT2025-01-17112.22119.75122.450.00-211131.90%
COST250620C006550002024-04-11 1:48PM EDT2025-06-20138.50137.10143.250.00-14733.05%
COST260116C006550002024-04-10 1:09PM EDT2026-01-16152.80160.90165.750.00-15233.62%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006550002024-04-15 9:34AM EDT2024-04-190.140.010.23-0.01-6.67%227845.80%
COST240426P006550002024-04-15 9:41AM EDT2024-04-260.180.180.27-0.18-50.00%17030.27%
COST240503P006550002024-04-15 9:30AM EDT2024-05-030.550.470.57-0.08-12.70%13227.17%
COST240510P006550002024-04-12 9:39AM EDT2024-05-100.580.770.920.00-2825.41%
COST240517P006550002024-04-15 11:06AM EDT2024-05-171.311.301.39-0.29-18.13%535524.59%
COST240524P006550002024-04-05 2:11PM EDT2024-05-243.271.712.060.00-2524.47%
COST240621P006550002024-04-15 9:57AM EDT2024-06-214.505.005.20-1.35-23.08%344624.34%
COST240719P006550002024-04-09 10:36AM EDT2024-07-199.986.857.100.00-510922.75%
COST240920P006550002024-04-11 3:29PM EDT2024-09-2010.8710.9511.30-0.18-1.63%57921.10%
COST241018P006550002024-04-12 12:31PM EDT2024-10-1814.9013.6014.000.00-14121.31%
COST241220P006550002024-04-12 2:42PM EDT2024-12-2019.5018.6019.150.00-37221.30%
COST250117P006550002024-04-15 10:32AM EDT2025-01-1719.2019.7020.25-1.95-9.22%16820.76%
COST250321P006550002024-04-12 9:55AM EDT2025-03-2124.2523.7524.400.00-273620.61%
COST250620P006550002024-03-25 3:36PM EDT2025-06-2028.9528.0030.700.00-11220.74%
COST260116P006550002024-04-04 3:17PM EDT2026-01-1644.2536.5039.150.00-53619.61%