Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
723.02-2.67 (-0.37%)
At close: 04:00PM EST
724.15 +1.13 (+0.16%)
Pre-market: 05:15AM EST
In the money
Show:ListStraddle
Strike:545.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C005450002024-01-11 10:33AM EST2024-02-23127.68177.15181.650.00-11211.48%
COST240301C005450002024-02-16 10:23AM EST2024-03-01177.010.000.000.00-100.00%
COST240315C005450002024-02-16 10:45AM EST2024-03-15181.250.000.000.00-100.00%
COST240419C005450002024-02-08 9:47AM EST2024-04-19186.030.000.000.00-100.00%
COST240517C005450002024-01-19 1:20PM EST2024-05-17157.65181.25190.800.00-1155.54%
COST240621C005450002024-02-16 3:20PM EST2024-06-21190.240.000.000.00-100.00%
COST240719C005450002024-01-11 9:30AM EST2024-07-19145.37188.00197.200.00-1948.69%
COST240920C005450002024-01-24 9:46AM EST2024-09-20163.500.000.000.00-100.00%
COST241220C005450002024-01-19 2:34PM EST2024-12-20179.25202.05209.900.00-2142.03%
COST250117C005450002024-02-14 2:01PM EST2025-01-17205.450.000.000.00-1200.00%
COST250620C005450002024-02-08 2:20PM EST2025-06-20221.850.000.000.00-100.00%
COST260116C005450002024-02-20 10:58AM EST2026-01-16245.000.000.000.00-200.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P005450002024-01-16 11:50AM EST2024-02-230.210.000.270.00--1151.95%
COST240301P005450002024-02-07 12:48PM EST2024-03-010.030.000.000.00-5025.00%
COST240308P005450002024-01-26 3:20PM EST2024-03-080.400.000.000.00-1025.00%
COST240315P005450002024-02-20 2:33PM EST2024-03-150.100.000.000.00-11025.00%
COST240419P005450002024-02-21 10:08AM EST2024-04-190.620.000.000.00-12012.50%
COST240517P005450002024-02-21 2:52PM EST2024-05-171.100.000.000.00-4012.50%
COST240621P005450002024-02-09 10:14AM EST2024-06-212.050.000.000.00-15012.50%
COST240719P005450002024-02-08 11:52AM EST2024-07-192.680.000.000.00-3006.25%
COST240920P005450002024-01-31 10:09AM EST2024-09-205.300.000.000.00-206.25%
COST241220P005450002024-02-14 1:40PM EST2024-12-207.950.000.000.00-806.25%
COST250117P005450002024-02-20 11:47AM EST2025-01-178.400.000.000.00-206.25%
COST250620P005450002024-02-20 3:00PM EST2025-06-2013.500.000.000.00-306.25%
COST260116P005450002024-02-16 11:11AM EST2026-01-1619.900.000.000.00-403.13%