Canada markets open in 6 hours 36 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
715.19-0.78 (-0.11%)
At close: 04:00PM EDT
715.00 -0.19 (-0.03%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:690.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C006900002024-04-16 2:12PM EDT2024-04-1928.170.000.000.00-200.00%
COST240426C006900002024-04-17 2:42PM EDT2024-04-2628.800.000.000.00-800.00%
COST240503C006900002024-04-12 10:11AM EDT2024-05-0345.590.000.000.00-100.00%
COST240510C006900002024-04-08 3:17PM EDT2024-05-1032.400.000.000.00-200.00%
COST240517C006900002024-04-17 10:51AM EDT2024-05-1734.800.000.000.00-500.00%
COST240524C006900002024-04-16 10:26AM EDT2024-05-2441.910.000.000.00-2500.00%
COST240621C006900002024-04-12 2:13PM EDT2024-06-2157.370.000.000.00-100.00%
COST240719C006900002024-04-17 3:16PM EDT2024-07-1950.800.000.000.00-14800.00%
COST240920C006900002023-12-26 4:36PM EDT2024-09-2050.350.000.000.00-11730.00%
COST241018C006900002024-03-15 10:50AM EDT2024-10-1883.0078.3582.050.00-1234.61%
COST250117C006900002023-12-26 4:36PM EDT2025-01-1766.150.000.000.00-5280.00%
COST250321C006900002024-03-19 1:01PM EDT2025-03-21108.300.000.000.00-100.00%
COST250620C006900002023-12-22 11:49AM EDT2025-06-2081.050.000.000.00-1470.00%
COST260116C006900002023-12-26 10:48AM EDT2026-01-1699.280.000.000.00-170.00%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P006900002024-04-17 3:16PM EDT2024-04-190.320.000.000.00-330012.50%
COST240426P006900002024-04-17 2:45PM EDT2024-04-261.650.000.000.00-8906.25%
COST240503P006900002024-04-17 2:51PM EDT2024-05-033.380.000.000.00-2103.13%
COST240510P006900002024-04-17 2:45PM EDT2024-05-104.700.000.000.00-1203.13%
COST240517P006900002024-04-17 2:58PM EDT2024-05-176.830.000.000.00-12703.13%
COST240524P006900002024-04-16 2:56PM EDT2024-05-247.950.000.000.00-403.13%
COST240531P006900002024-04-16 12:19PM EDT2024-05-3112.280.000.000.00-203.13%
COST240621P006900002024-04-17 3:29PM EDT2024-06-2115.770.000.000.00-101.56%
COST240719P006900002024-04-17 11:07AM EDT2024-07-1917.650.000.000.00-401.56%
COST240920P006900002023-12-26 1:07PM EDT2024-09-2045.350.000.000.00-7291.56%
COST241018P006900002024-04-15 11:10AM EDT2024-10-1821.850.000.000.00-500.78%
COST250117P006900002023-12-20 4:24PM EDT2025-01-1759.000.000.000.00-6240.78%
COST250321P006900002024-03-04 2:06PM EDT2025-03-2130.1040.4542.200.00-3320.01%
COST250620P006900002023-12-18 12:23PM EDT2025-06-2059.000.000.000.00-110.78%
COST260116P006900002023-12-19 10:49AM EDT2026-01-1667.660.000.000.00--10.78%