Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
737.93+3.53 (+0.48%)
At close: 04:00PM EST
737.97 +0.04 (+0.01%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:720.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240301C007200002024-02-23 3:56PM EST2024-03-0121.0219.1020.55+2.82+15.49%3942423.71%
COST240308C007200002024-02-23 3:01PM EST2024-03-0827.6925.5527.30+3.24+13.25%1712630.68%
COST240315C007200002024-02-23 3:39PM EST2024-03-1530.1328.3029.30+3.53+13.27%3277927.92%
COST240322C007200002024-02-23 3:55PM EST2024-03-2231.8829.6531.95+6.04+23.37%293227.59%
COST240328C007200002024-02-23 3:44PM EST2024-03-2833.4630.5533.30+2.76+8.99%17226.58%
COST240419C007200002024-02-23 2:52PM EST2024-04-1938.6537.5037.85+2.65+7.36%2133124.79%
COST240517C007200002024-02-22 2:04PM EST2024-05-1741.0242.4543.850.00-48024.63%
COST240621C007200002024-02-23 11:45AM EST2024-06-2152.3749.7551.75+6.62+14.47%1016325.53%
COST240719C007200002024-02-23 10:39AM EST2024-07-1958.7554.7557.35+6.75+12.98%24726.04%
COST240920C007200002024-02-23 2:32PM EST2024-09-2067.1564.6067.70+6.55+10.81%46326.53%
COST241018C007200002024-02-20 10:34AM EST2024-10-1868.9570.0073.150.00--127.27%
COST241220C007200002024-02-23 10:45AM EST2024-12-2084.1681.4083.95+3.74+4.65%11428.38%
COST250117C007200002024-02-23 2:34PM EST2025-01-1788.0782.6087.40+8.77+11.06%17228.41%
COST250620C007200002024-02-21 1:08PM EST2025-06-2096.88104.30110.250.00-41430.37%
COST260116C007200002024-02-23 9:36AM EST2026-01-16130.00126.05133.00+8.00+6.56%11331.15%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240301P007200002024-02-23 3:59PM EST2024-03-011.241.191.34-1.30-51.18%1,44533518.49%
COST240308P007200002024-02-23 3:11PM EST2024-03-086.856.757.40-1.60-18.93%5219126.70%
COST240315P007200002024-02-23 3:57PM EST2024-03-158.508.558.80-1.37-13.88%7050523.82%
COST240322P007200002024-02-23 2:00PM EST2024-03-229.669.5510.40-1.84-16.00%42422.71%
COST240328P007200002024-02-23 2:42PM EST2024-03-2810.3710.3511.40-7.86-43.12%337521.78%
COST240419P007200002024-02-23 3:28PM EST2024-04-1913.4013.8514.10-2.25-14.38%6424119.42%
COST240517P007200002024-02-23 3:59PM EST2024-05-1717.6817.3517.70-1.02-5.45%4112118.53%
COST240621P007200002024-02-23 10:26AM EST2024-06-2121.1022.0022.50-2.72-11.42%27818.54%
COST240719P007200002024-02-23 10:12AM EST2024-07-1923.5524.6025.10-2.80-10.63%13518.12%
COST240920P007200002024-02-23 3:51PM EST2024-09-2029.3029.5030.55-4.20-12.54%22117.68%
COST241018P007200002024-02-22 11:01AM EST2024-10-1837.3032.2534.250.00-1818.21%
COST241220P007200002024-02-21 3:25PM EST2024-12-2045.4537.9039.200.00-32518.10%
COST250117P007200002024-02-22 12:54PM EST2025-01-1742.6539.7041.300.00-210318.08%
COST250620P007200002024-02-15 3:11PM EST2025-06-2055.5047.6550.750.00-4117.79%
COST260116P007200002024-02-21 12:51PM EST2026-01-1664.1055.0064.000.00-32918.20%