Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:765.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C007650002024-04-12 3:54PM EDT2024-04-190.500.490.62-0.03-5.66%11343823.11%
COST240426C007650002024-04-12 3:10PM EDT2024-04-261.631.481.90+0.18+12.41%3311221.03%
COST240503C007650002024-04-12 10:56AM EDT2024-05-033.102.723.50+0.35+12.73%42620.81%
COST240510C007650002024-04-11 2:41PM EDT2024-05-104.304.304.950.00-224120.51%
COST240517C007650002024-04-12 3:12PM EDT2024-05-176.595.956.80+0.48+7.86%1426820.98%
COST240524C007650002024-04-12 1:10PM EDT2024-05-247.857.158.750.00-6821.53%
COST240621C007650002024-04-12 1:29PM EDT2024-06-2116.4516.9017.20-0.03-0.18%140924.05%
COST240719C007650002024-04-11 2:31PM EDT2024-07-1920.9521.8022.100.00-14923.73%
COST240920C007650002024-04-11 2:58PM EDT2024-09-2031.0531.9035.250.00-161725.49%
COST241018C007650002024-04-11 9:30AM EDT2024-10-1836.6037.9538.800.00-1825.23%
COST241220C007650002024-04-04 2:55PM EDT2024-12-2038.0048.9051.450.00-63527.10%
COST250117C007650002024-04-11 2:23PM EDT2025-01-1752.5551.7555.300.00-623027.22%
COST250321C007650002024-04-12 2:59PM EDT2025-03-2163.0061.3563.00+10.05+18.98%7527.31%
COST250620C007650002024-03-28 1:42PM EDT2025-06-2070.9771.3075.850.00-12528.32%
COST260116C007650002024-04-08 1:08PM EDT2026-01-1685.8594.9599.450.00-949429.34%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P007650002024-04-03 3:35PM EDT2024-04-1959.8630.1037.000.00-202037.24%
COST240426P007650002024-03-07 12:29PM EDT2024-04-2622.1546.0055.500.00--055.14%
COST240503P007650002024-04-02 10:39AM EDT2024-05-0351.2533.6537.250.00-1020.95%
COST240517P007650002024-04-04 2:30PM EDT2024-05-1757.4034.8040.650.00-1012121.21%
COST240621P007650002024-04-01 11:10AM EDT2024-06-2149.0043.3545.600.00-117019.48%
COST240719P007650002024-03-25 3:35PM EDT2024-07-1947.3543.3549.350.00-256819.19%
COST240920P007650002024-04-01 1:57PM EDT2024-09-2056.6551.9553.300.00-112717.14%
COST241018P007650002024-03-12 11:23AM EDT2024-10-1855.1556.3057.650.00-11017.99%
COST241220P007650002024-03-13 9:44AM EDT2024-12-2061.3560.6062.250.00-15517.54%
COST250117P007650002024-04-12 1:42PM EDT2025-01-1764.5061.5563.30+1.45+2.30%110917.06%
COST250321P007650002024-03-19 11:13AM EDT2025-03-2164.7062.0067.900.00-2217.08%
COST250620P007650002024-03-04 1:01PM EDT2025-06-2061.2780.8585.700.00-1720.84%
COST260116P007650002024-03-06 4:50PM EDT2026-01-1670.0085.7090.100.00-7718.24%