Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
787.19+8.15 (+1.05%)
At close: 04:00PM EDT
787.00 -0.19 (-0.02%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
Strike:760.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240510C007600002024-05-10 3:37PM EDT2024-05-1025.5225.0030.85+6.22+32.23%5531780.27%
COST240517C007600002024-05-10 3:55PM EDT2024-05-1728.4727.5030.05+7.72+37.20%7749925.80%
COST240524C007600002024-05-10 12:31PM EDT2024-05-2427.4030.7032.60+2.31+9.21%2712424.48%
COST240531C007600002024-05-10 2:52PM EDT2024-05-3135.2536.4039.95+2.75+8.46%156931.60%
COST240607C007600002024-05-10 9:46AM EDT2024-06-0735.3735.0040.15+1.77+5.27%13627.78%
COST240614C007600002024-05-10 12:43PM EDT2024-06-1437.9240.2542.75+1.02+2.76%21427.87%
COST240621C007600002024-05-10 3:22PM EDT2024-06-2140.7038.7543.55+2.75+7.25%3071226.32%
COST240628C007600002024-05-09 9:54AM EDT2024-06-2834.8142.3547.300.00-1127.92%
COST240719C007600002024-05-09 3:06PM EDT2024-07-1945.0046.8550.45+0.95+2.16%233625.87%
COST240920C007600002024-05-10 1:09PM EDT2024-09-2060.0062.1063.35+3.35+5.91%1520225.98%
COST241018C007600002024-05-10 9:45AM EDT2024-10-1866.5069.1570.60+7.56+12.83%27727.25%
COST241220C007600002024-05-09 12:18PM EDT2024-12-2074.2781.9584.050.00-48428.78%
COST250117C007600002024-05-10 10:16AM EDT2025-01-1784.7185.7588.45+4.99+6.26%113628.89%
COST250321C007600002024-05-07 1:01PM EDT2025-03-2186.0997.0599.300.00-14429.69%
COST250620C007600002024-04-25 10:26AM EDT2025-06-2067.45110.40115.150.00-22231.11%
COST260116C007600002024-05-09 10:06AM EDT2026-01-16137.00137.90144.90+8.67+6.76%25032.85%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240510P007600002024-05-10 3:09PM EDT2024-05-100.010.000.01-0.07-87.50%13498624.61%
COST240517P007600002024-05-10 3:59PM EDT2024-05-170.840.800.88-1.21-59.02%69948617.89%
COST240524P007600002024-05-10 3:53PM EDT2024-05-242.622.392.60-1.89-41.91%8326518.20%
COST240531P007600002024-05-10 3:54PM EDT2024-05-318.117.708.20-2.49-23.49%113424.74%
COST240607P007600002024-05-10 2:17PM EDT2024-06-079.958.509.45-2.77-21.78%251923.23%
COST240614P007600002024-05-09 11:24AM EDT2024-06-1411.869.5010.90-3.08-20.62%1622.56%
COST240621P007600002024-05-10 3:58PM EDT2024-06-2110.859.8511.20-3.00-21.66%32783120.96%
COST240628P007600002024-05-10 3:38PM EDT2024-06-2812.538.6513.90-2.77-18.10%3-22.07%
COST240719P007600002024-05-10 3:55PM EDT2024-07-1914.5213.2515.65-3.08-17.50%4337619.92%
COST240920P007600002024-05-10 12:45PM EDT2024-09-2023.9321.8522.65-1.22-4.85%2814218.50%
COST241018P007600002024-05-10 3:22PM EDT2024-10-1826.4026.0526.70-7.10-21.19%51018.89%
COST241220P007600002024-05-10 9:42AM EDT2024-12-2035.8033.0534.00-4.30-10.72%36219.15%
COST250117P007600002024-05-10 2:31PM EDT2025-01-1736.7534.7536.45-2.75-6.96%617719.04%
COST250321P007600002024-05-09 12:36PM EDT2025-03-2142.6538.8041.65-2.08-4.65%1218.90%
COST250620P007600002024-05-10 3:45PM EDT2025-06-2048.0045.1549.85-22.55-31.96%21219.23%
COST260116P007600002024-05-10 10:18AM EDT2026-01-1660.9357.0562.95-10.97-15.26%266518.95%