Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
809.73+13.39 (+1.68%)
At close: 04:00PM EDT
810.49 +0.77 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:605.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240607C006050002024-05-17 11:09AM EDT2024-06-07188.78202.00209.650.00-1180.20%
COST240621C006050002024-05-22 3:19PM EDT2024-06-21200.85203.85211.100.00-424965.94%
COST240719C006050002024-04-22 1:14PM EDT2024-07-19117.900.000.000.00-200.00%
COST240920C006050002024-04-24 2:31PM EDT2024-09-20134.65211.00220.250.00-35049.79%
COST241220C006050002024-04-24 2:07PM EDT2024-12-20147.54222.10229.550.00-1544.37%
COST250117C006050002024-05-22 10:22AM EDT2025-01-17225.36225.50233.000.00-411843.89%
COST250321C006050002024-04-25 2:45PM EDT2025-03-21156.70231.00238.950.00--142.27%
COST250620C006050002024-05-08 11:13AM EDT2025-06-20209.77241.25250.000.00-19142.06%
COST260116C006050002024-05-15 10:52AM EDT2026-01-16246.90263.05270.300.00-17640.94%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240531P006050002024-05-24 2:16PM EDT2024-05-310.050.000.74-0.01-16.67%319100.59%
COST240614P006050002024-05-14 9:49AM EDT2024-06-140.200.054.050.00--172.33%
COST240621P006050002024-05-21 3:48PM EDT2024-06-210.340.133.250.00-139260.03%
COST240719P006050002024-05-15 9:57AM EDT2024-07-190.680.320.480.00-103534.41%
COST240920P006050002024-05-23 11:40AM EDT2024-09-201.391.181.430.00-115427.88%
COST241220P006050002024-05-23 2:43PM EDT2024-12-204.903.954.400.00-21626.29%
COST250117P006050002024-05-21 11:21AM EDT2025-01-175.304.505.050.00-257625.51%
COST250321P006050002024-05-09 10:39AM EDT2025-03-219.855.058.500.00-11525.97%
COST250620P006050002024-05-08 3:55PM EDT2025-06-2016.1710.2513.500.00-912026.14%
COST260116P006050002024-05-20 1:34PM EDT2026-01-1619.5015.4021.100.00-26524.61%