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:845.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419C008450002024-04-15 3:30PM EDT2024-04-190.020.000.02-0.04-66.67%2912150.00%
COST240517C008450002024-04-15 12:31PM EDT2024-05-170.400.280.41-0.07-14.89%74026.32%
COST240621C008450002024-04-15 3:30PM EDT2024-06-212.371.882.32-0.83-25.94%231,60024.93%
COST240719C008450002024-04-12 2:56PM EDT2024-07-194.873.703.950.00-18923.78%
COST240920C008450002024-04-15 10:00AM EDT2024-09-2011.077.908.55+1.82+19.68%26523.04%
COST241220C008450002024-04-15 3:32PM EDT2024-12-2019.5518.4019.05-0.80-3.93%15124.63%
COST250117C008450002024-04-15 11:59AM EDT2025-01-1724.6519.9021.25+0.43+1.78%351,36724.46%
COST250321C008450002024-03-14 2:54PM EDT2025-03-2135.1531.5533.050.00-2327.09%
COST250620C008450002024-03-22 9:30AM EDT2025-06-2046.9336.5038.750.00-115826.10%
COST260116C008450002024-03-11 11:21AM EDT2026-01-1658.1554.2057.900.00-113726.76%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240419P008450002024-03-08 4:07PM EDT2024-04-19115.04126.60134.850.00-150116.31%
COST240621P008450002024-03-06 2:12PM EDT2024-06-2184.69126.75134.800.00-1034.77%
COST240719P008450002024-03-14 12:01PM EDT2024-07-19110.88110.60118.500.00-500.00%
COST240920P008450002024-03-14 11:51AM EDT2024-09-20112.55111.60119.450.00-1200.00%
COST241220P008450002024-03-18 10:44AM EDT2024-12-20115.80125.80130.200.00-2114.28%
COST250117P008450002024-03-06 11:59AM EDT2025-01-1794.85130.60134.650.00-2117.03%
COST250620P008450002024-01-16 1:12AM EDT2025-06-20311.38--0.00---0.00%