Singapore markets open in 2 hours 32 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
725.69+1.70 (+0.23%)
At close: 04:00PM EST
727.60 +1.91 (+0.26%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Strike:640.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C006400002024-02-16 1:10PM EST2024-02-2387.0084.0089.300.00-21871.17%
COST240301C006400002024-02-13 1:01PM EST2024-03-0187.2782.2591.80+8.57+10.89%1668.73%
COST240315C006400002024-02-12 2:08PM EST2024-03-1595.0085.0093.80+6.74+7.64%54350.24%
COST240419C006400002024-02-13 2:12PM EST2024-04-1984.4390.0099.200.00-111339.56%
COST240517C006400002024-01-17 3:30PM EST2024-05-1763.1295.9097.700.00-51031.11%
COST240621C006400002024-02-09 12:02PM EST2024-06-21101.60103.20104.700.00-3732.18%
COST240719C006400002024-02-06 9:59AM EST2024-07-1993.00106.45109.150.00-156532.17%
COST240920C006400002024-02-09 2:26PM EST2024-09-20115.00114.75117.750.00-121531.88%
COST250117C006400002024-02-09 1:57PM EST2025-01-17138.28131.80134.85+7.20+5.49%11432.92%
COST250620C006400002024-02-06 12:24PM EST2025-06-20134.13147.50154.850.00-1434.12%
COST260116C006400002024-02-07 9:33AM EST2026-01-16156.00168.20175.000.00-14134.24%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P006400002024-02-20 11:04AM EST2024-02-230.050.000.10-0.04-44.44%847950.20%
COST240301P006400002024-02-20 12:33PM EST2024-03-010.230.130.26-0.06-20.69%15334.40%
COST240308P006400002024-02-20 3:28PM EST2024-03-080.840.820.98-0.18-17.65%355033.69%
COST240315P006400002024-02-20 1:57PM EST2024-03-151.221.181.28-0.18-12.86%2521730.19%
COST240322P006400002024-02-14 10:25AM EST2024-03-222.321.511.800.00-32328.77%
COST240328P006400002024-02-13 11:09AM EST2024-03-282.371.872.070.00-11127.29%
COST240419P006400002024-02-20 12:06PM EST2024-04-193.453.203.40+0.15+4.55%1338924.67%
COST240517P006400002024-02-20 11:48AM EST2024-05-175.114.855.20+0.01+0.20%44823.08%
COST240621P006400002024-02-20 10:08AM EST2024-06-217.317.557.95-0.79-9.75%812422.50%
COST240719P006400002024-02-12 3:22PM EST2024-07-1910.219.259.850.00-13521.97%
COST240920P006400002024-02-16 11:55AM EST2024-09-2013.5513.2513.900.00-14921.21%
COST241220P006400002024-02-07 2:10PM EST2024-12-2021.1319.9020.950.00-1621.42%
COST250117P006400002024-02-13 3:50PM EST2025-01-1721.2021.2022.10-4.05-16.04%13821.05%
COST250620P006400002024-02-15 12:00PM EST2025-06-2031.5527.3031.450.00-6816720.93%
COST260116P006400002024-02-02 12:55PM EST2026-01-1641.1037.6040.300.00-2320.17%