Canada markets close in 3 hours 7 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
727.50-3.81 (-0.52%)
As of 12:53PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:665.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006650002024-04-15 12:22PM EDT2024-04-1966.8565.0069.70+4.18+6.67%139774.93%
COST240517C006650002024-04-09 11:57AM EDT2024-05-1752.6768.0072.750.00-13238.76%
COST240621C006650002024-04-15 12:22PM EDT2024-06-2178.3576.5078.00+1.85+2.42%530732.61%
COST240719C006650002024-03-28 12:21PM EDT2024-07-1983.4880.7082.600.00-14731.32%
COST240920C006650002024-04-11 12:32PM EDT2024-09-2091.6090.7592.450.00-25630.45%
COST241220C006650002024-03-08 4:18PM EDT2024-12-20111.2494.4597.000.00-5726.46%
COST250117C006650002024-04-15 10:43AM EDT2025-01-17115.35109.90112.00+5.16+4.68%131331.76%
COST250321C006650002024-03-14 9:53AM EDT2025-03-21127.74119.45122.750.00-1132.92%
COST250620C006650002024-04-11 1:48PM EDT2025-06-20132.85129.70132.950.00-119332.80%
COST260116C006650002024-04-04 9:30AM EDT2026-01-16133.50151.05155.350.00-513933.27%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006650002024-04-15 10:40AM EDT2024-04-190.080.070.09-0.13-61.90%181332.91%
COST240426P006650002024-04-15 9:55AM EDT2024-04-260.200.330.43-0.32-61.54%510126.83%
COST240503P006650002024-04-12 10:15AM EDT2024-05-030.930.740.870.00-18924.39%
COST240510P006650002024-04-15 12:35PM EDT2024-05-101.321.261.39+0.02+1.54%61523.12%
COST240517P006650002024-04-15 9:59AM EDT2024-05-171.491.982.12-0.59-28.37%422922.79%
COST240524P006650002024-04-11 1:20PM EDT2024-05-242.402.542.800.00-13222.35%
COST240531P006650002024-04-12 2:46PM EDT2024-05-315.364.905.150.00-4424.95%
COST240621P006650002024-04-12 3:28PM EDT2024-06-216.956.706.950.00-159523.11%
COST240719P006650002024-04-11 2:37PM EDT2024-07-198.228.859.250.00-430021.77%
COST240920P006650002024-04-09 3:04PM EDT2024-09-2016.2013.4013.900.00-119020.25%
COST241018P006650002024-04-11 1:19PM EDT2024-10-1815.8516.1016.900.00-12820.54%
COST241220P006650002024-03-19 9:32AM EDT2024-12-2021.8521.7522.600.00-11320.69%
COST250117P006650002024-04-12 9:50AM EDT2025-01-1722.4522.8023.400.00-514220.00%
COST250321P006650002024-04-03 12:28PM EDT2025-03-2133.7527.1527.700.00-11219.87%
COST250620P006650002024-03-08 4:09PM EDT2025-06-2034.7035.4537.350.00-313321.18%
COST260116P006650002024-04-05 11:45AM EDT2026-01-1644.7540.6041.750.00-112918.67%