Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.08+1.10 (+0.15%)
At close: 04:00PM EDT
731.90 -0.18 (-0.02%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328C005750002024-03-20 3:12PM EDT2024-03-28167.040.000.000.00-100.00%
COST240405C005750002024-03-20 3:12PM EDT2024-04-05167.840.000.000.00-100.00%
COST240419C005750002024-03-27 1:26PM EDT2024-04-19157.470.000.000.00-500.00%
COST240517C005750002024-03-25 12:08PM EDT2024-05-17157.100.000.000.00-100.00%
COST240621C005750002024-03-21 3:20PM EDT2024-06-21179.000.000.000.00-300.00%
COST240719C005750002024-03-21 11:55AM EDT2024-07-19186.600.000.000.00-100.00%
COST240920C005750002024-03-08 2:26PM EDT2024-09-20173.000.000.000.00-300.00%
COST241220C005750002024-02-14 12:10PM EDT2024-12-20174.75175.95183.050.00-1236.81%
COST250117C005750002024-03-27 9:35AM EDT2025-01-17189.290.000.000.00-100.00%
COST250321C005750002024-03-18 3:38PM EDT2025-03-21195.540.000.000.00-100.00%
COST250620C005750002024-03-26 3:10PM EDT2025-06-20202.400.000.000.00-200.00%
COST260116C005750002024-03-13 9:30AM EDT2026-01-16224.450.000.000.00-200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328P005750002024-03-25 3:50PM EDT2024-03-280.380.000.000.00-1050.00%
COST240405P005750002024-03-25 10:30AM EDT2024-04-050.050.000.000.00-56025.00%
COST240412P005750002024-03-01 2:31PM EDT2024-04-120.480.000.000.00-2025.00%
COST240419P005750002024-03-27 1:26PM EDT2024-04-190.030.000.000.00-2025.00%
COST240517P005750002024-03-21 3:54PM EDT2024-05-170.300.000.000.00-1012.50%
COST240621P005750002024-03-27 3:38PM EDT2024-06-211.210.000.000.00-9012.50%
COST240719P005750002024-03-13 9:57AM EDT2024-07-191.980.000.000.00-506.25%
COST240920P005750002024-03-26 2:06PM EDT2024-09-203.330.000.000.00-106.25%
COST241220P005750002024-03-14 9:43AM EDT2024-12-207.680.000.000.00-506.25%
COST250117P005750002024-03-25 2:02PM EDT2025-01-178.230.000.000.00-106.25%
COST250620P005750002024-03-26 1:52PM EDT2025-06-2013.450.000.000.00-803.13%
COST260116P005750002024-03-13 3:27PM EDT2026-01-1621.000.000.000.00-303.13%