Singapore markets close in 1 hour 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
610.78-0.17 (-0.03%)
At close: 04:00PM EST
611.20 +0.42 (+0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231215C005300002023-12-07 3:22PM EST2023-12-1583.250.000.000.00-200.00%
COST231222C005300002023-11-03 2:23PM EST2023-12-2240.6367.2070.050.00-110.00%
COST231229C005300002023-11-29 11:11AM EST2023-12-2962.000.000.000.00-100.00%
COST240119C005300002023-12-08 2:35PM EST2024-01-1985.440.000.000.00-400.00%
COST240216C005300002023-11-30 11:46AM EST2024-02-1667.000.000.000.00-100.00%
COST240419C005300002023-12-07 9:33AM EST2024-04-1996.000.000.000.00-100.00%
COST240621C005300002023-12-04 3:08PM EST2024-06-2192.780.000.000.00-100.00%
COST240719C005300002023-12-07 10:41AM EST2024-07-19105.220.000.000.00-100.00%
COST250117C005300002023-12-06 12:58PM EST2025-01-17121.800.000.000.00-1200.00%
COST250620C005300002023-10-24 2:24PM EST2025-06-2098.41118.65123.700.00-2527.39%
COST260116C005300002023-12-08 10:58AM EST2026-01-16153.340.000.000.00-100.00%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231215P005300002023-12-08 3:54PM EST2023-12-150.100.000.000.00-15025.00%
COST231222P005300002023-12-07 2:45PM EST2023-12-220.200.000.000.00-5012.50%
COST231229P005300002023-12-08 3:49PM EST2023-12-290.360.000.000.00-2012.50%
COST240105P005300002023-12-08 11:19AM EST2024-01-050.420.000.000.00-11012.50%
COST240119P005300002023-12-08 12:15PM EST2024-01-190.810.000.000.00-206.25%
COST240216P005300002023-12-08 1:53PM EST2024-02-162.010.000.000.00-506.25%
COST240419P005300002023-12-08 2:24PM EST2024-04-195.220.000.000.00-406.25%
COST240621P005300002023-12-08 10:33AM EST2024-06-218.880.000.000.00-403.13%
COST240719P005300002023-11-20 3:54PM EST2024-07-1914.850.000.000.00--03.13%
COST240920P005300002023-11-30 10:16AM EST2024-09-2016.410.000.000.00-1003.13%
COST250117P005300002023-12-08 11:03AM EST2025-01-1718.220.000.000.00-103.13%
COST250620P005300002023-11-29 1:07PM EST2025-06-2027.950.000.000.00-1003.13%
COST260116P005300002023-11-15 9:30AM EST2026-01-1633.000.000.000.00-101.56%