Canada markets close in 2 hours 49 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
727.53-3.78 (-0.52%)
As of 01:11PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:750.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C007500002024-04-15 12:56PM EDT2024-04-190.850.810.90-0.95-52.78%9901,52820.73%
COST240426C007500002024-04-15 12:55PM EDT2024-04-262.622.562.72-1.30-33.16%16560819.23%
COST240503C007500002024-04-15 12:49PM EDT2024-05-034.554.404.70-1.85-28.91%5811719.26%
COST240510C007500002024-04-15 12:02PM EDT2024-05-108.436.456.85+0.49+6.17%97319.80%
COST240517C007500002024-04-15 12:49PM EDT2024-05-178.858.809.05-1.70-16.11%2521,80420.44%
COST240524C007500002024-04-12 2:24PM EDT2024-05-2414.2510.7011.25+1.95+15.85%83321.08%
COST240531C007500002024-04-15 10:04AM EDT2024-05-3120.0016.0016.50+1.81+9.95%21124.79%
COST240621C007500002024-04-15 11:47AM EDT2024-06-2123.0520.5520.80-0.40-1.71%3217024.17%
COST240719C007500002023-12-22 4:17PM EDT2024-07-1917.400.000.000.00-10431.56%
COST240920C007500002023-12-26 12:26PM EDT2024-09-2024.300.000.000.00-2390.78%
COST241018C007500002024-04-12 11:10AM EDT2024-10-1843.8942.7543.500.00-308825.62%
COST250117C007500002023-12-26 1:28PM EDT2025-01-1737.660.000.000.00-11110.78%
COST250321C007500002024-04-11 11:26AM EDT2025-03-2174.6066.7068.10+7.90+11.84%14527.75%
COST250620C007500002023-12-22 4:19PM EDT2025-06-2053.170.000.000.00-3170.78%
COST260116C007500002023-12-26 1:28PM EDT2026-01-1670.190.000.000.00-2270.39%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P007500002024-04-15 12:41PM EDT2024-04-1922.0021.8524.00+2.41+12.30%196224.32%
COST240426P007500002024-04-12 9:48AM EDT2024-04-2622.4524.0525.050.00-16118.86%
COST240503P007500002024-04-11 9:34AM EDT2024-05-0327.6524.9526.400.00-41017.79%
COST240510P007500002024-04-11 12:14PM EDT2024-05-1025.8126.7028.050.00-1717.87%
COST240517P007500002024-04-15 12:44PM EDT2024-05-1729.6028.7529.25+0.15+0.51%3234617.50%
COST240524P007500002024-04-11 3:45PM EDT2024-05-2426.7029.0531.450.00--318.50%
COST240621P007500002024-04-15 11:24AM EDT2024-06-2133.4536.8537.35-2.80-7.72%22319.27%
COST240719P007500002023-12-15 10:44AM EDT2024-07-1999.950.000.000.00-200.00%
COST241018P007500002024-04-12 2:56PM EDT2024-10-1847.7548.5049.250.00-1617.53%
COST250117P007500002023-12-22 1:03PM EDT2025-01-1790.450.000.000.00-20200.00%
COST250321P007500002024-04-10 10:52AM EDT2025-03-2163.7059.7061.050.00--1617.24%
COST260116P007500002023-12-22 11:25AM EDT2026-01-16102.500.000.000.00-120.00%