Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
855.67+9.71 (+1.15%)
At close: 04:00PM EDT
855.00 -0.67 (-0.08%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Strike:660.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240614C006600002024-06-07 1:31PM EDT2024-06-14189.69191.00198.100.00-22300.49%
COST240621C006600002024-06-12 3:51PM EDT2024-06-21190.65192.00198.850.00-457112.38%
COST240719C006600002024-06-07 11:32AM EDT2024-07-19192.69197.35203.800.00-14458.49%
COST240920C006600002024-06-12 10:20AM EDT2024-09-20204.35201.00209.250.00-24747.00%
COST241018C006600002024-06-04 11:35AM EDT2024-10-18177.06205.00213.300.00-3945.35%
COST241220C006600002024-05-06 2:27PM EDT2024-12-20128.70192.70199.200.00-21123.55%
COST250117C006600002024-05-30 10:38AM EDT2025-01-17183.65218.30224.000.00-24941.52%
COST250321C006600002024-05-01 10:45AM EDT2025-03-21115.52182.15188.600.00-120.00%
COST250620C006600002024-05-30 12:45PM EDT2025-06-20206.00233.00242.000.00-11439.63%
COST260116C006600002024-06-03 3:53PM EDT2026-01-16229.57256.10263.600.00-12038.63%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240614P006600002024-05-20 12:18PM EDT2024-06-140.340.000.610.00--1215.23%
COST240621P006600002024-06-07 11:47AM EDT2024-06-210.080.010.100.00-229862.89%
COST240628P006600002024-06-05 9:30AM EDT2024-06-281.290.003.850.00-4674.12%
COST240705P006600002024-06-04 9:42AM EDT2024-07-050.200.003.900.00-1161.37%
COST240719P006600002024-06-14 3:31PM EDT2024-07-190.350.051.70-0.26-42.62%118346.74%
COST240920P006600002024-06-12 9:30AM EDT2024-09-200.930.601.15-0.02-2.11%415226.31%
COST241018P006600002024-06-14 11:57AM EDT2024-10-181.661.171.97-0.19-10.27%137025.59%
COST241220P006600002024-06-10 11:25AM EDT2024-12-204.052.793.950.00-512224.20%
COST250117P006600002024-06-14 1:22PM EDT2025-01-174.754.004.35+0.05+1.06%1056723.11%
COST250321P006600002024-06-10 12:06PM EDT2025-03-217.442.9910.800.00-153425.96%
COST250620P006600002024-06-14 2:59PM EDT2025-06-2011.3010.7011.85-0.45-3.83%1111323.22%
COST260116P006600002024-06-14 3:20PM EDT2026-01-1619.0517.6023.20-1.32-6.48%43423.48%