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:730.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C007300002024-04-15 3:52PM EDT2024-04-193.352.662.81-5.05-60.12%5951,20623.82%
COST240426C007300002024-04-15 3:59PM EDT2024-04-265.825.605.90-5.68-49.39%24315121.45%
COST240503C007300002024-04-15 3:58PM EDT2024-05-038.608.108.80-6.60-43.42%14419821.63%
COST240510C007300002024-04-15 2:47PM EDT2024-05-1011.0010.5511.15-6.30-36.42%10516221.62%
COST240517C007300002024-04-15 3:57PM EDT2024-05-1713.5013.1013.50-5.69-29.65%2421,31121.96%
COST240524C007300002024-04-15 1:18PM EDT2024-05-2417.9014.7016.25-3.15-14.96%32022.88%
COST240531C007300002024-04-15 1:53PM EDT2024-05-3122.4520.7522.45-3.87-14.70%31427.23%
COST240621C007300002024-04-15 3:57PM EDT2024-06-2126.1025.4025.75-6.40-19.69%3224025.26%
COST240719C007300002023-12-26 3:46PM EDT2024-07-1923.480.000.000.00-2570.78%
COST240920C007300002023-12-26 2:13PM EDT2024-09-2031.720.000.000.00-3750.78%
COST241018C007300002024-04-15 12:10PM EDT2024-10-1857.1047.9049.40+7.83+15.89%11826.73%
COST250117C007300002023-12-26 10:50AM EDT2025-01-1746.000.000.000.00-1530.39%
COST250321C007300002024-04-11 11:38AM EDT2025-03-2173.8572.2574.20-3.15-4.09%15128.75%
COST250620C007300002023-12-19 4:59PM EDT2025-06-2065.050.000.000.00-3350.39%
COST260116C007300002023-12-26 1:22PM EDT2026-01-1679.090.000.000.00-30360.20%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P007300002024-04-15 3:59PM EDT2024-04-1913.7313.4514.50+6.91+101.32%83097523.70%
COST240426P007300002024-04-15 3:40PM EDT2024-04-2616.1517.0017.35+6.45+66.49%31619620.87%
COST240503P007300002024-04-15 2:48PM EDT2024-05-0317.6318.5519.70+4.98+39.37%14455620.28%
COST240510P007300002024-04-15 9:32AM EDT2024-05-1020.5020.3521.65+5.80+39.46%94619.94%
COST240517P007300002024-04-15 3:52PM EDT2024-05-1721.7322.6022.95+5.38+32.91%28336119.21%
COST240524P007300002024-04-15 12:00PM EDT2024-05-2415.8523.3524.85-3.23-16.93%8419.49%
COST240531P007300002024-04-12 12:38PM EDT2024-05-3124.2528.1030.250.00-2323.35%
COST240621P007300002024-04-15 1:18PM EDT2024-06-2127.2531.4031.75+1.85+7.28%2111520.58%
COST240719P007300002023-12-22 12:03PM EDT2024-07-1968.420.000.000.00-120.00%
COST241018P007300002024-04-15 9:30AM EDT2024-10-1836.1043.4044.40-3.20-8.14%14218.57%
COST250117P007300002023-12-26 10:54AM EDT2025-01-1775.230.000.000.00-110.00%
COST250321P007300002024-03-28 1:16PM EDT2025-03-2148.5554.7056.850.00-1118.25%
COST250620P007300002023-12-12 2:00PM EDT2025-06-20107.800.000.000.00--10.00%