Singapore markets open in 2 hours 15 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
571.31+6.35 (+1.12%)
At close: 04:00PM EDT
571.50 +0.19 (+0.03%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231006C005400002023-10-02 3:58PM EDT2023-10-0632.7031.3532.85+7.70+30.80%74940.72%
COST231013C005400002023-10-02 10:31AM EDT2023-10-1328.6032.0033.95+0.25+0.88%21231.21%
COST231020C005400002023-10-02 3:56PM EDT2023-10-2034.5033.8035.00+8.18+31.08%932,32628.02%
COST231027C005400002023-10-02 9:31AM EDT2023-10-2730.0034.4537.20+0.20+0.67%12829.08%
COST231103C005400002023-09-27 11:55AM EDT2023-11-0329.5434.6037.950.00-1127.26%
COST231117C005400002023-10-02 3:41PM EDT2023-11-1739.1838.4040.40+7.68+24.38%228026.61%
COST240119C005400002023-10-02 3:24PM EDT2024-01-1950.3049.7551.10+7.40+17.25%770027.24%
COST240216C005400002023-09-28 12:27PM EDT2024-02-1653.0053.6054.750.00-126427.18%
COST240419C005400002023-10-02 12:46PM EDT2024-04-1961.2663.4065.35-1.54-2.45%143429.28%
COST240621C005400002023-09-29 10:29AM EDT2024-06-2168.3170.7072.850.00-815029.67%
COST250117C005400002023-09-28 10:05AM EDT2025-01-1793.9194.2596.650.00-115431.85%
COST250620C005400002023-09-06 11:08AM EDT2025-06-2090.57104.65113.000.00-1233.46%
COST260116C005400002023-09-13 11:11AM EDT2026-01-16111.86120.75126.050.00--332.99%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST231006P005400002023-10-02 3:50PM EDT2023-10-060.230.200.23-0.43-65.15%24840626.39%
COST231013P005400002023-10-02 3:54PM EDT2023-10-130.860.740.88-0.72-45.57%14920422.60%
COST231020P005400002023-10-02 3:16PM EDT2023-10-201.681.491.74-0.90-34.88%67021.67%
COST231027P005400002023-10-02 3:46PM EDT2023-10-272.442.182.51-0.79-24.46%89420.84%
COST231103P005400002023-10-02 10:47AM EDT2023-11-033.553.103.45-0.68-16.08%57820.73%
COST231110P005400002023-10-02 2:20PM EDT2023-11-104.273.504.65-1.92-31.02%5721.19%
COST231117P005400002023-10-02 3:54PM EDT2023-11-175.184.805.10-1.89-26.73%124020.32%
COST240119P005400002023-10-02 12:21PM EDT2024-01-1911.6010.8011.25-0.36-3.01%377419.48%
COST240216P005400002023-10-02 3:42PM EDT2024-02-1613.3013.0013.40-0.70-5.00%1014319.19%
COST240419P005400002023-10-02 1:37PM EDT2024-04-1918.3917.6018.30-3.26-15.06%26319.18%
COST240621P005400002023-10-02 3:13PM EDT2024-06-2122.3021.6022.30-0.20-0.89%4813619.02%
COST250117P005400002023-09-28 12:47PM EDT2025-01-1732.5031.6532.50-0.30-0.91%1110418.45%
COST250620P005400002023-09-06 11:25AM EDT2025-06-2044.2035.8038.250.00-303218.09%
COST260116P005400002023-09-28 3:17PM EDT2026-01-1644.3539.9045.100.00-101017.78%