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:790.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C007900002024-04-15 1:32PM EDT2024-04-190.060.010.10-0.09-60.00%3579738.87%
COST240426C007900002024-04-15 1:53PM EDT2024-04-260.170.150.28-0.26-60.47%27327.05%
COST240503C007900002024-04-15 2:53PM EDT2024-05-030.470.400.55-0.50-51.55%382323.67%
COST240510C007900002024-04-15 3:04PM EDT2024-05-100.900.720.94-0.37-29.13%13622.25%
COST240517C007900002024-04-15 3:05PM EDT2024-05-171.681.441.61-0.92-35.38%3446122.13%
COST240524C007900002024-04-08 1:10PM EDT2024-05-242.221.662.42+0.34+18.09%1222.18%
COST240531C007900002024-04-15 3:58PM EDT2024-05-314.804.555.10-1.66-25.70%13925.42%
COST240621C007900002024-04-15 3:02PM EDT2024-06-217.957.107.45-1.65-17.19%722924.04%
COST240920C007900002023-12-15 3:21PM EDT2024-09-209.950.000.000.00-123.13%
COST241018C007900002024-04-04 3:15PM EDT2024-10-1820.1023.6524.450.00-12824.60%
COST250117C007900002023-12-26 11:08AM EDT2025-01-1725.010.000.000.00-271.56%
COST250321C007900002024-03-28 12:22PM EDT2025-03-2149.1545.0046.450.00-1526.62%
COST250620C007900002023-12-05 11:58AM EDT2025-06-2016.400.000.000.00-121.56%
COST260116C007900002023-12-21 11:38AM EDT2026-01-1649.840.000.000.00--51.56%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P007900002024-04-04 3:53PM EDT2024-04-1984.7067.0075.400.00-1077.88%
COST240426P007900002024-03-20 2:49PM EDT2024-04-2651.7867.0075.250.00--046.40%
COST240510P007900002024-04-12 11:43AM EDT2024-05-1063.0067.3574.900.00-2129.87%
COST240517P007900002024-04-03 3:35PM EDT2024-05-1785.9968.4575.250.00-30427.21%
COST240621P007900002024-04-11 3:29PM EDT2024-06-2161.8072.6076.750.00--220.99%
COST241018P007900002024-03-08 11:27AM EDT2024-10-1869.0082.0584.250.00-1117.80%
COST250117P007900002023-12-15 11:42AM EDT2025-01-17136.000.000.000.00-410.00%
COST250321P007900002024-03-14 12:00PM EDT2025-03-2180.0080.1582.150.00-2112.20%