Singapore markets open in 3 hours 48 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
734.40+11.38 (+1.57%)
At close: 04:00PM EST
733.01 -1.40 (-0.19%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Strike:585.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C005850002024-02-21 9:34AM EST2024-02-23140.00146.75152.700.00-79139.26%
COST240301C005850002024-02-14 12:44PM EST2024-03-01135.45149.90151.700.00-4483.03%
COST240315C005850002024-01-31 10:10AM EST2024-03-15117.50150.80152.500.00-1657.09%
COST240322C005850002024-02-14 12:36PM EST2024-03-22137.60151.75153.600.00-11511554.35%
COST240328C005850002024-02-20 11:58AM EST2024-03-28145.03149.05157.60+145.03--151.81%
COST240419C005850002024-02-15 3:52PM EST2024-04-19145.75154.80156.500.00-121947.83%
COST240517C005850002024-02-20 9:33AM EST2024-05-17154.31157.25158.800.00-1242.77%
COST240621C005850002024-02-22 12:52PM EST2024-06-21159.00160.80163.00+10.35+6.96%155740.82%
COST240719C005850002024-01-31 12:37PM EST2024-07-19130.94164.15166.200.00-31039.76%
COST240920C005850002024-02-22 3:30PM EST2024-09-20171.15170.20172.55+34.70+25.43%14737.90%
COST241220C005850002024-02-20 1:42PM EST2024-12-20173.58179.70182.650.00-1237.28%
COST250117C005850002024-02-20 10:07AM EST2025-01-17181.27183.20185.900.00-342337.31%
COST250620C005850002024-02-16 3:20PM EST2025-06-20191.80196.50202.900.00-14437.62%
COST260116C005850002024-02-05 12:38PM EST2026-01-16197.46215.45222.000.00-13537.53%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P005850002024-02-02 10:45AM EST2024-02-230.190.004.250.00-1215191.36%
COST240301P005850002024-02-16 9:30AM EST2024-03-010.530.000.160.00-11455.47%
COST240308P005850002024-02-21 3:24PM EST2024-03-080.210.050.400.00-51750.71%
COST240315P005850002024-02-22 11:42AM EST2024-03-150.300.230.32-0.07-18.92%112640.99%
COST240419P005850002024-02-22 2:16PM EST2024-04-190.930.921.02-0.31-25.00%2250730.88%
COST240517P005850002024-02-22 1:30PM EST2024-05-171.701.581.75-0.76-30.89%203328.05%
COST240621P005850002024-02-21 9:30AM EST2024-06-213.332.762.930.00-135026.39%
COST240719P005850002024-02-20 1:09PM EST2024-07-194.503.754.000.00-12425.60%
COST240920P005850002024-02-13 3:10PM EST2024-09-208.656.006.200.00-98624.08%
COST241220P005850002024-02-14 2:33PM EST2024-12-2012.2010.0510.600.00-1723.70%
COST250117P005850002024-02-21 11:56AM EST2025-01-1712.4711.0511.650.00-239923.41%
COST250620P005850002024-02-06 9:57AM EST2025-06-2021.3013.0018.850.00-5015023.06%
COST260116P005850002024-02-22 2:44PM EST2026-01-1624.7524.5525.80-1.59-6.04%68021.95%