Canada markets close in 5 hours 1 minute

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
735.61+4.30 (+0.59%)
As of 10:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:745.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C007450002024-04-15 10:44AM EDT2024-04-193.102.883.15+0.44+16.54%39191019.80%
COST240426C007450002024-04-15 10:39AM EDT2024-04-265.505.555.90+0.40+7.84%361,03018.48%
COST240503C007450002024-04-15 10:23AM EDT2024-05-039.108.108.65+1.73+23.47%496019.00%
COST240510C007450002024-04-12 11:23AM EDT2024-05-1011.1310.6011.40+1.83+19.68%21919.85%
COST240517C007450002024-04-15 10:38AM EDT2024-05-1713.2013.3513.85+1.00+8.20%13441620.45%
COST240524C007450002024-04-15 9:40AM EDT2024-05-2418.3414.3016.75+3.54+23.92%31321.60%
COST240621C007450002024-04-15 10:33AM EDT2024-06-2126.5525.6526.15+1.85+7.49%1879124.02%
COST240719C007450002024-04-15 10:37AM EDT2024-07-1931.6530.9031.55+1.85+6.21%11511023.81%
COST240920C007450002024-04-11 3:47PM EDT2024-09-2044.0042.2543.70+3.00+7.32%252324.77%
COST241018C007450002024-04-12 2:26PM EDT2024-10-1846.8248.5550.300.00-31225.98%
COST241220C007450002024-04-10 12:48PM EDT2024-12-2052.8059.5061.800.00-24627.21%
COST250117C007450002024-04-11 1:06PM EDT2025-01-1762.2063.4065.600.00-730327.29%
COST250321C007450002024-04-10 12:48PM EDT2025-03-2165.7573.1076.250.00-2828.40%
COST250620C007450002024-04-04 10:00AM EDT2025-06-2070.2384.2587.650.00-33528.82%
COST260116C007450002024-04-15 9:37AM EDT2026-01-16112.20108.25112.80+14.55+14.90%14030.17%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P007450002024-04-15 10:40AM EDT2024-04-1912.2011.7012.50-4.15-25.38%2023319.67%
COST240426P007450002024-04-15 10:36AM EDT2024-04-2614.8514.7515.55-4.75-24.23%221019.00%
COST240503P007450002024-04-11 3:53PM EDT2024-05-0319.8815.9517.800.00-41518.63%
COST240517P007450002024-04-15 10:36AM EDT2024-05-1720.6520.6021.25-5.40-20.73%1921318.16%
COST240621P007450002024-04-12 3:52PM EDT2024-06-2133.0029.3530.100.00-1127819.72%
COST240719P007450002024-04-15 10:03AM EDT2024-07-1931.7032.1532.90-3.85-10.83%710818.47%
COST240920P007450002024-04-12 10:36AM EDT2024-09-2042.1038.1039.100.00-25317.56%
COST241018P007450002024-04-12 12:38PM EDT2024-10-1846.9041.5042.800.00-63717.96%
COST241220P007450002024-04-05 11:38AM EDT2024-12-2057.8547.3548.700.00-102817.97%
COST250117P007450002024-04-05 2:10PM EDT2025-01-1760.6548.9550.350.00-16917.68%
COST250321P007450002024-04-10 10:52AM EDT2025-03-2160.9552.8055.150.00-32217.66%
COST250620P007450002024-04-11 1:49PM EDT2025-06-2060.1058.2560.750.00-11017.45%
COST260116P007450002024-04-11 10:04AM EDT2026-01-1671.7567.2570.350.00-13616.79%