Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
749.44+5.55 (+0.75%)
At close: 04:00PM EST
751.00 +1.56 (+0.21%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:740.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240308C007400002024-03-01 3:58PM EST2024-03-0821.6521.0521.70+4.65+27.35%17225943.46%
COST240315C007400002024-03-01 3:59PM EST2024-03-1524.1023.7524.35+4.54+23.21%20955934.36%
COST240322C007400002024-03-01 2:46PM EST2024-03-2226.3025.5526.40+4.30+19.55%116330.70%
COST240328C007400002024-03-01 3:54PM EST2024-03-2828.1526.8027.90+2.15+8.27%133428.85%
COST240405C007400002024-03-01 3:54PM EST2024-04-0528.9427.5029.75+3.94+15.76%271727.29%
COST240419C007400002024-03-01 3:54PM EST2024-04-1933.0929.1533.15+4.58+16.06%16075226.16%
COST240517C007400002024-03-01 2:27PM EST2024-05-1739.1537.2038.70+4.15+11.86%823524.92%
COST240621C007400002024-03-01 3:59PM EST2024-06-2146.5046.0546.70+0.76+1.66%312125.53%
COST240719C007400002024-03-01 3:29PM EST2024-07-1952.7051.3052.15+1.40+2.73%415225.81%
COST240920C007400002024-03-01 1:42PM EST2024-09-2061.3559.9562.25+0.95+1.57%76826.00%
COST241018C007400002024-03-01 9:44AM EST2024-10-1862.8565.8067.75+1.74+2.85%3526.72%
COST241220C007400002024-02-26 3:38PM EST2024-12-2075.8377.0578.850.00-11427.87%
COST250117C007400002024-03-01 10:57AM EST2025-01-1778.2578.1082.40-4.84-5.83%26227.92%
COST250620C007400002024-02-28 2:38PM EST2025-06-20104.9099.75105.600.00-11129.88%
COST260116C007400002024-02-29 12:37PM EST2026-01-16123.40122.80125.75-1.60-1.28%12029.92%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240308P007400002024-03-01 3:57PM EST2024-03-0811.0910.9511.45-1.41-11.28%25021841.28%
COST240315P007400002024-03-01 3:46PM EST2024-03-1512.8513.0013.40-1.40-9.82%18125931.61%
COST240322P007400002024-03-01 3:34PM EST2024-03-2213.9514.0514.85-0.72-4.91%292927.62%
COST240328P007400002024-03-01 11:46AM EST2024-03-2816.3014.9015.60-0.20-1.21%71225.19%
COST240405P007400002024-02-29 1:50PM EST2024-04-0515.6715.6016.600.00-1623.15%
COST240419P007400002024-03-01 3:35PM EST2024-04-1917.8918.2519.30-1.71-8.72%4820322.03%
COST240517P007400002024-03-01 3:03PM EST2024-05-1721.9621.9022.30+0.16+0.73%57119.75%
COST240621P007400002024-03-01 11:03AM EST2024-06-2128.8026.6026.90+1.90+7.06%63919.18%
COST240719P007400002024-03-01 12:44PM EST2024-07-1930.1529.2029.70+0.75+2.55%74018.68%
COST240920P007400002024-02-29 2:16PM EST2024-09-2035.0034.1034.95+0.40+1.16%12117.89%
COST241018P007400002024-02-28 12:42PM EST2024-10-1836.7836.8037.700.00-1517.94%
COST241220P007400002024-02-26 10:00AM EST2024-12-2045.2042.3043.600.00-1118.13%
COST250117P007400002024-03-01 10:54AM EST2025-01-1746.8344.0045.60+2.59+5.85%117718.04%
COST250620P007400002024-01-29 9:39AM EST2025-06-2076.8845.3065.250.00-2220.68%
COST260116P007400002024-02-27 3:12PM EST2026-01-1665.1561.6563.700.00-32016.84%