Singapore markets open in 8 hours 48 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.44+5.55 (+0.75%)
At close: 04:00PM EST
751.00 +1.56 (+0.21%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C005200002024-02-16 3:55PM EST2024-04-19208.60231.70234.950.00-11265.22%
COST240621C005200002024-02-28 11:04AM EST2024-06-21236.91233.05239.550.00-11011554.49%
COST240719C005200002023-12-19 10:17AM EST2024-07-19172.13155.10159.900.00-200.00%
COST240920C005200002023-12-26 1:53PM EST2024-09-20163.37180.65189.500.00-240.00%
COST241220C005200002024-01-19 2:34PM EST2024-12-20200.85224.00232.350.00-2124.77%
COST250117C005200002023-12-21 11:12AM EST2025-01-17177.00170.80174.850.00-21460.00%
COST250620C005200002023-12-18 10:17AM EST2025-06-20194.76181.60187.600.00-1140.00%
COST260116C005200002024-02-13 2:05PM EST2026-01-16250.58276.00285.000.00-11141.85%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240315P005200002024-02-07 12:12PM EST2024-03-150.200.010.980.00-2387.79%
COST240419P005200002024-02-28 12:14PM EST2024-04-190.280.121.160.00-68551.90%
COST240517P005200002024-02-27 9:30AM EST2024-05-170.510.470.600.00-41237.29%
COST240621P005200002024-02-28 11:04AM EST2024-06-210.810.731.170.00-11021534.18%
COST240719P005200002024-02-09 12:55PM EST2024-07-192.021.211.420.00-11131.56%
COST240920P005200002024-02-23 12:42PM EST2024-09-202.572.092.380.00-205328.75%
COST241220P005200002024-02-12 10:15AM EST2024-12-206.154.454.800.00-11227.70%
COST250117P005200002024-02-28 12:09PM EST2025-01-175.154.956.450.00-51628.42%
COST250620P005200002024-03-01 1:32PM EST2025-06-209.308.6511.40+0.11+1.20%11127.29%
COST260116P005200002024-03-01 1:34PM EST2026-01-1613.5012.1514.20-0.15-1.10%102324.32%