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:610.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405C006100002024-03-11 11:34AM EDT2024-04-05107.51118.20127.850.00-6659.30%
COST240412C006100002024-03-27 10:18AM EDT2024-04-12123.52119.00128.550.00-301851.73%
COST240419C006100002024-03-28 2:08PM EDT2024-04-19124.68120.00129.45+0.08+0.06%320065.52%
COST240517C006100002024-03-28 1:49PM EDT2024-05-17123.59123.00132.00-43.04-25.83%1248.11%
COST240621C006100002023-12-26 4:34PM EDT2024-06-2190.450.000.000.00-42790.00%
COST240719C006100002024-02-22 12:03PM EDT2024-07-19135.39134.80141.950.00-32242.06%
COST240920C006100002024-03-20 10:17AM EDT2024-09-20141.47137.80146.000.00-13136.62%
COST241018C006100002024-02-16 4:29PM EDT2024-10-18142.90141.00145.850.00-2233.91%
COST250117C006100002023-12-26 12:43PM EDT2025-01-17116.710.000.000.00-152500.00%
COST250321C006100002024-03-26 3:15PM EDT2025-03-21163.89159.95167.500.00-2235.59%
COST250620C006100002023-12-22 2:52PM EDT2025-06-20130.770.000.000.00-21270.00%
COST260116C006100002023-12-26 3:17PM EDT2026-01-16147.450.000.000.00-1200.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P006100002024-03-12 10:23AM EDT2024-04-050.200.002.250.00-2370.63%
COST240412P006100002024-03-15 12:50PM EDT2024-04-120.240.001.840.00-2356.90%
COST240419P006100002024-03-25 10:47AM EDT2024-04-190.190.030.730.00-1014039.44%
COST240426P006100002024-03-20 1:11PM EDT2024-04-260.280.010.290.00-1829.81%
COST240503P006100002024-03-27 12:04PM EDT2024-05-030.290.090.520.00-1129.18%
COST240517P006100002024-03-22 10:37AM EDT2024-05-170.610.520.66+0.01+1.67%12025.72%
COST240621P006100002023-12-26 2:33PM EDT2024-06-2112.950.000.000.00-2826.25%
COST240719P006100002024-03-27 2:16PM EDT2024-07-193.052.652.920.00-24723.00%
COST240920P006100002024-03-26 11:35AM EDT2024-09-205.184.955.60-0.22-4.07%212321.86%
COST241018P006100002024-03-28 1:51PM EDT2024-10-187.185.957.10-0.82-10.25%12621.79%
COST250117P006100002023-12-26 4:40PM EDT2025-01-1725.700.000.000.00-93173.13%
COST250321P006100002024-03-26 3:16PM EDT2025-03-2114.6013.1015.150.00-23121.42%
COST250620P006100002023-12-26 11:33AM EDT2025-06-2033.280.000.000.00-3663.13%
COST260116P006100002023-12-19 12:37PM EDT2026-01-1639.100.000.000.00-1843.13%