Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
709.51-1.74 (-0.24%)
At close: 04:00PM EDT
708.55 -0.96 (-0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:625.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C006250002024-04-15 11:56AM EDT2024-04-26109.5780.0089.650.00-701482.63%
COST240503C006250002024-04-16 10:52AM EDT2024-05-0396.3280.1589.550.00-9258.07%
COST240517C006250002024-04-19 11:27AM EDT2024-05-1782.3882.2591.20-13.57-14.14%41545.02%
COST240621C006250002024-04-11 12:25PM EDT2024-06-2189.5091.3095.10-24.32-21.37%120835.49%
COST240719C006250002024-04-19 10:41AM EDT2024-07-1994.8496.15100.50-20.07-17.47%13635.10%
COST240920C006250002024-04-19 3:42PM EDT2024-09-20104.50106.05108.05-17.55-14.38%45732.44%
COST241018C006250002024-04-05 2:53PM EDT2024-10-18115.08110.85113.000.00-1132.96%
COST241220C006250002024-04-09 10:32AM EDT2024-12-20120.88116.25122.150.00-2433.22%
COST250117C006250002024-04-04 12:39PM EDT2025-01-17123.05122.75125.95-6.65-5.13%219833.32%
COST250321C006250002024-03-28 3:47PM EDT2025-03-21153.10131.65134.800.00-1133.86%
COST250620C006250002024-04-10 1:09PM EDT2025-06-20152.98141.75147.850.00-19534.96%
COST260116C006250002024-04-17 12:08PM EDT2026-01-16166.50162.50169.800.00-14435.31%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P006250002024-04-19 3:58PM EDT2024-04-260.050.010.10-0.04-44.44%653738.38%
COST240503P006250002024-04-19 10:22AM EDT2024-05-030.300.190.30+0.04+15.38%11331.49%
COST240510P006250002024-04-12 12:10PM EDT2024-05-100.720.460.620.00-1428.98%
COST240517P006250002024-04-19 2:40PM EDT2024-05-171.050.830.99+0.23+28.05%1622027.39%
COST240524P006250002024-04-17 11:18AM EDT2024-05-241.371.011.41+0.10+7.87%1226.37%
COST240621P006250002024-04-19 2:07PM EDT2024-06-214.653.954.25+0.45+10.71%1155526.00%
COST240719P006250002024-04-19 10:15AM EDT2024-07-196.005.756.050.00-218824.15%
COST240920P006250002024-04-16 2:16PM EDT2024-09-209.309.8010.600.00-14722.72%
COST241018P006250002024-04-12 10:07AM EDT2024-10-189.5011.8012.650.00-23322.44%
COST241220P006250002024-04-19 12:05PM EDT2024-12-2018.0016.5517.70+1.02+6.01%24622.42%
COST250117P006250002024-04-17 11:49AM EDT2025-01-1718.4017.3018.60+0.70+3.95%217221.73%
COST250321P006250002024-04-18 10:58AM EDT2025-03-2120.6621.8023.350.00-1721.89%
COST250620P006250002024-04-12 11:11AM EDT2025-06-2023.2026.1527.650.00-121321.20%
COST260116P006250002024-04-09 1:51PM EDT2026-01-1631.2234.2036.350.00-24020.21%