Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
558.59+3.51 (+0.63%)
At close: 04:00PM EDT
558.00 -0.59 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230929C005800002023-09-22 3:59PM EDT2023-09-292.772.532.77+0.77+38.50%45282134.52%
COST231006C005800002023-09-22 3:47PM EDT2023-10-064.003.804.15+1.16+40.85%3012027.81%
COST231013C005800002023-09-22 3:21PM EDT2023-10-135.484.805.10+1.33+32.05%57324.68%
COST231020C005800002023-09-22 3:57PM EDT2023-10-206.005.856.15+1.05+21.21%4987823.30%
COST231027C005800002023-09-21 11:02AM EDT2023-10-277.106.657.150.00-124022.46%
COST231117C005800002023-09-22 3:55PM EDT2023-11-1710.4010.1010.40+1.35+14.92%5741521.83%
COST240119C005800002023-09-22 3:51PM EDT2024-01-1919.7520.0520.45+0.67+3.51%221,25923.20%
COST240216C005800002023-09-22 3:38PM EDT2024-02-1624.6523.5023.95+2.45+11.04%5711423.39%
COST240419C005800002023-09-21 10:45AM EDT2024-04-1933.5032.2533.000.00-36324.97%
COST240621C005800002023-09-20 3:07PM EDT2024-06-2144.0739.7041.450.00-26126.29%
COST250117C005800002023-09-22 10:08AM EDT2025-01-1761.5060.8064.85-3.27-5.05%119728.89%
COST250620C005800002023-09-22 3:08PM EDT2025-06-2077.0575.0076.95+1.75+2.32%6429.27%
COST260116C005800002023-09-13 3:27PM EDT2026-01-1689.9389.8093.100.00--130.17%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230929P005800002023-09-22 12:01PM EDT2023-09-2920.4022.7023.70+1.35+7.09%3432.09%
COST231006P005800002023-09-22 12:15PM EDT2023-10-0622.0522.9024.65-2.05-8.51%31224.99%
COST231020P005800002023-09-22 1:38PM EDT2023-10-2024.3524.1025.70+0.75+3.18%56319.60%
COST231027P005800002023-09-22 11:34AM EDT2023-10-2723.0024.4526.90-3.20-12.21%11719.63%
COST231117P005800002023-09-19 1:41PM EDT2023-11-1724.4027.8528.450.00-15317.53%
COST240119P005800002023-09-20 3:43PM EDT2024-01-1928.6033.1033.700.00-620816.52%
COST240216P005800002023-09-22 3:15PM EDT2024-02-1633.3535.0035.45+1.10+3.41%12616.16%
COST240419P005800002023-09-20 2:04PM EDT2024-04-1933.7038.7539.500.00-10716.01%
COST240621P005800002023-09-21 2:39PM EDT2024-06-2143.7042.3543.450.00-418716.15%
COST250117P005800002023-09-22 2:51PM EDT2025-01-1752.1550.0053.05+3.30+6.76%1113915.93%