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:755.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C007550002024-04-15 3:59PM EDT2024-04-190.260.200.33-1.03-79.84%2231,18727.08%
COST240426C007550002024-04-15 2:17PM EDT2024-04-261.351.111.23-1.62-54.55%6414821.84%
COST240503C007550002024-04-15 3:57PM EDT2024-05-032.482.302.55-2.42-49.39%71817621.13%
COST240510C007550002024-04-15 2:11PM EDT2024-05-104.163.704.05-1.94-31.80%183721.08%
COST240517C007550002024-04-15 3:55PM EDT2024-05-175.925.455.80-3.03-33.85%8636721.49%
COST240524C007550002024-04-15 2:11PM EDT2024-05-247.726.407.55-3.66-32.16%3421.87%
COST240531C007550002024-04-12 3:47PM EDT2024-05-3116.3011.4512.200.00-2525.53%
COST240621C007550002024-04-15 2:57PM EDT2024-06-2116.4015.4515.80-3.45-17.38%3723324.42%
COST240719C007550002024-04-15 1:33PM EDT2024-07-1921.2520.4520.75-5.15-19.51%20017924.15%
COST240920C007550002024-04-15 10:13AM EDT2024-09-2038.0030.4531.30+0.89+2.40%620124.55%
COST241018C007550002024-04-11 2:15PM EDT2024-10-1843.1136.5037.450.00-12525.69%
COST241220C007550002024-04-15 3:17PM EDT2024-12-2048.7547.4048.55-3.90-7.41%162926.94%
COST250117C007550002024-04-15 10:22AM EDT2025-01-1760.9950.5551.95+3.19+5.52%517326.91%
COST250321C007550002024-04-11 12:45PM EDT2025-03-2166.0057.7561.500.00-2527.75%
COST250620C007550002024-04-11 11:26AM EDT2025-06-2076.0271.2574.150.00-11728.71%
COST260116C007550002024-04-11 2:43PM EDT2026-01-16104.5593.9098.200.00-511629.88%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P007550002024-04-15 12:30PM EDT2024-04-1924.7532.3040.50-22.74-47.88%1051.36%
COST240426P007550002024-04-05 10:23AM EDT2024-04-2644.1835.3040.500.00-141430.98%
COST240503P007550002024-04-02 10:39AM EDT2024-05-0341.7237.7539.250.00-1121.08%
COST240510P007550002024-04-11 1:17PM EDT2024-05-1028.6637.2041.550.00--122.57%
COST240517P007550002024-04-15 11:36AM EDT2024-05-1728.1039.9041.60-1.30-4.42%317920.04%
COST240621P007550002024-04-12 11:12AM EDT2024-06-2135.3045.5547.40-5.30-13.05%1216219.75%
COST240719P007550002024-04-12 3:42PM EDT2024-07-1940.9547.9551.050.00-19919.42%
COST240920P007550002024-04-15 3:00PM EDT2024-09-2052.8053.3556.20+1.27+2.46%23818.03%
COST241018P007550002024-04-15 11:42AM EDT2024-10-1848.8556.7059.55-2.15-4.22%31518.35%
COST241220P007550002024-04-11 10:48AM EDT2024-12-2057.2062.4564.200.00-19717.91%
COST250117P007550002024-04-15 1:48PM EDT2025-01-1762.9563.4065.75+5.10+8.82%1013317.62%
COST250321P007550002024-03-04 10:34AM EDT2025-03-2152.1071.5574.100.00-1119.00%
COST250620P007550002024-04-15 11:10AM EDT2025-06-2065.0071.0073.80+4.68+7.76%1916.78%
COST260116P007550002024-04-04 2:15PM EDT2026-01-1684.0077.0083.100.00-14716.25%