Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
759.18+9.74 (+1.30%)
At close: 04:00PM EST
760.30 +1.12 (+0.15%)
After hours: 05:43PM EST
In The Money
Show:ListStraddle
Strike:840.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240308C008400002024-03-04 3:56PM EST2024-03-081.951.882.12+1.23+170.83%5654560.90%
COST240315C008400002024-03-04 1:53PM EST2024-03-153.102.853.05+1.90+158.33%5913043.80%
COST240322C008400002024-03-04 1:50PM EST2024-03-223.203.203.55+1.70+113.33%72636.30%
COST240328C008400002024-03-04 1:18PM EST2024-03-284.133.553.90+2.43+142.94%4732.52%
COST240405C008400002024-03-04 2:50PM EST2024-04-054.364.006.15+2.24+105.66%49332.64%
COST240412C008400002024-03-04 2:46PM EST2024-04-125.004.805.55+2.00+66.67%2128.66%
COST240419C008400002024-03-04 3:41PM EST2024-04-195.775.405.75+2.25+63.92%132826.74%
COST240517C008400002024-03-01 3:43PM EST2024-05-176.008.408.800.00-21024.58%
COST240621C008400002024-03-04 12:05PM EST2024-06-2114.9513.5514.10+5.36+55.89%34924.56%
COST240719C008400002024-03-04 12:30PM EST2024-07-1918.6016.9517.35+5.65+43.63%31824.07%
COST240920C008400002024-03-04 3:45PM EST2024-09-2024.6724.1024.80+4.83+24.34%34423.79%
COST241018C008400002024-03-04 1:48PM EST2024-10-1829.3028.7530.05+4.95+20.33%193924.71%
COST241220C008400002024-03-04 12:45PM EST2024-12-2039.0537.9038.65+9.95+34.19%2625.29%
COST250117C008400002024-02-28 3:24PM EST2025-01-1735.4241.0541.900.00-44625.36%
COST250620C008400002024-03-04 11:54AM EST2025-06-2061.7058.3062.50+7.40+13.63%113226.98%
COST260116C008400002024-02-29 3:41PM EST2026-01-1676.3178.1082.500.00-31327.32%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240315P008400002024-02-29 3:55PM EST2024-03-1593.5581.2584.300.00--045.44%
COST240419P008400002024-03-04 12:55PM EST2024-04-1983.0282.7084.35-12.23-12.84%151423.07%
COST240517P008400002024-02-27 11:10AM EST2024-05-1796.2483.4085.850.00--120.30%
COST240621P008400002023-12-14 11:00AM EST2024-06-21207.65175.45183.800.00--077.98%
COST240920P008400002024-02-27 3:30PM EST2024-09-2098.3587.1090.950.00--115.87%
COST250117P008400002023-09-27 1:45PM EST2025-01-17275.10292.70301.750.00-3087.80%
COST250620P008400002024-01-12 10:19AM EST2025-06-20162.50121.00126.700.00--022.07%