Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.63+0.55 (+0.08%)
At close: 04:00PM EDT
732.63 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:635.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240412C006350002024-03-11 9:50AM EDT2024-04-1285.2694.40103.700.00-2264.11%
COST240419C006350002024-03-27 2:05PM EDT2024-04-1999.4095.00103.650.00-327152.79%
COST240426C006350002024-03-25 3:26PM EDT2024-04-2697.0096.00105.500.00-1250.20%
COST240517C006350002024-01-26 4:08PM EDT2024-05-1767.85111.00115.750.00-2352.96%
COST240621C006350002024-03-15 12:44PM EDT2024-06-21105.33103.00111.950.00-143036.71%
COST240719C006350002024-03-07 4:06PM EDT2024-07-19164.20107.85114.750.00-13234.35%
COST240920C006350002024-03-12 9:44AM EDT2024-09-20116.55117.60121.400.00-43332.02%
COST241220C006350002024-03-07 12:24PM EDT2024-12-20180.30128.55135.650.00-11133.25%
COST250117C006350002024-03-28 2:11PM EDT2025-01-17133.40134.85138.00-4.70-3.40%257932.73%
COST250321C006350002024-03-12 2:48PM EDT2025-03-21152.00140.40148.000.00-1133.87%
COST250620C006350002024-03-08 1:38PM EDT2025-06-20155.00150.00157.800.00-312233.82%
COST260116C006350002024-03-20 9:42AM EDT2026-01-16175.09170.05179.000.00-314034.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P006350002024-03-28 11:37AM EDT2024-04-050.020.000.21-0.03-60.00%71043.75%
COST240412P006350002024-03-13 3:28PM EDT2024-04-120.450.021.910.00-2947.06%
COST240419P006350002024-03-28 1:06PM EDT2024-04-190.260.120.34-0.02-7.14%392128.25%
COST240426P006350002024-03-25 3:47PM EDT2024-04-260.460.200.430.00-4925.53%
COST240517P006350002024-03-27 10:18AM EDT2024-05-171.160.781.060.00-13022.78%
COST240621P006350002024-03-28 9:41AM EDT2024-06-213.232.903.40-0.15-4.44%129722.78%
COST240719P006350002024-03-27 10:59AM EDT2024-07-194.973.954.500.00-13221.35%
COST240920P006350002024-03-26 9:35AM EDT2024-09-208.107.307.700.00-24020.24%
COST241018P006350002024-03-08 12:38PM EDT2024-10-1812.648.709.850.00-1120.50%
COST241220P006350002024-03-20 11:07AM EDT2024-12-2014.6413.5514.400.00-11620.78%
COST250117P006350002024-03-28 11:46AM EDT2025-01-1715.2515.0515.55+1.88+14.06%358720.41%
COST250321P006350002024-03-12 1:21PM EDT2025-03-2120.4517.8021.700.00-18421.51%
COST250620P006350002024-03-21 11:42AM EDT2025-06-2021.3021.9024.200.00-13420.24%
COST260116P006350002024-03-11 10:22AM EDT2026-01-1637.7527.6034.300.00-232120.01%