Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
730.15-1.93 (-0.26%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405C005000002024-03-25 9:30AM EDT2024-04-05233.31227.55233.850.00-11110.84%
COST240419C005000002024-03-12 3:47PM EDT2024-04-19240.00228.70234.750.00-23081.74%
COST240621C005000002024-03-11 9:42AM EDT2024-06-21226.20232.80239.850.00-51356.20%
COST240719C005000002024-03-11 9:43AM EDT2024-07-19229.75235.20241.650.00-101652.65%
COST240920C005000002024-03-11 9:43AM EDT2024-09-20233.07239.50245.550.00-1750.79%
COST241018C005000002024-03-11 9:44AM EDT2024-10-18236.05241.60247.950.00--1049.52%
COST250117C005000002024-03-08 10:36AM EDT2025-01-17265.02249.75255.050.00-1846.49%
COST250321C005000002024-03-04 11:54AM EDT2025-03-21291.55253.15259.900.00-2245.26%
COST250620C005000002024-03-08 3:23PM EDT2025-06-20262.00259.05267.000.00-1444.19%
COST260116C005000002024-03-20 2:45PM EDT2026-01-16285.00272.60280.950.00-21142.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328P005000002024-02-26 12:27PM EDT2024-03-280.050.004.250.00-66414.06%
COST240405P005000002024-03-06 10:30AM EDT2024-04-050.400.000.260.00-5592.87%
COST240419P005000002024-03-18 3:44PM EDT2024-04-190.010.000.030.00-813650.39%
COST240426P005000002024-03-15 3:32PM EDT2024-04-260.100.000.200.00-2353.37%
COST240517P005000002024-03-18 12:14PM EDT2024-05-170.080.010.370.00-56744.14%
COST240621P005000002024-03-22 12:02PM EDT2024-06-210.250.190.500.00-19535.40%
COST240719P005000002024-03-27 12:05PM EDT2024-07-190.590.500.660.00-155731.97%
COST240920P005000002024-03-21 2:03PM EDT2024-09-201.151.121.320.00-18128.60%
COST241018P005000002024-03-27 1:43PM EDT2024-10-181.851.592.010.00-52428.63%
COST241220P005000002024-03-20 11:53AM EDT2024-12-203.022.753.150.00-17627.34%
COST250117P005000002024-03-26 3:28PM EDT2025-01-173.403.103.500.00-113626.60%
COST250321P005000002024-03-15 1:39PM EDT2025-03-215.354.354.900.00-21626.04%
COST250620P005000002024-03-27 3:48PM EDT2025-06-206.304.856.850.00-3915825.24%
COST260116P005000002024-03-25 12:32PM EDT2026-01-1611.0710.1011.150.00-6944023.82%