Singapore markets open in 8 hours 23 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
726.78+1.09 (+0.15%)
As of 11:37AM EST. Market open.
In the money
Show:ListStraddle
Strike:625.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223C006250002024-01-31 12:17PM EST2024-02-2399.9799.70105.45+24.97+33.29%1792.21%
COST240301C006250002024-02-07 9:59AM EST2024-03-0193.79102.25104.100.00--156.29%
COST240308C006250002024-02-16 10:07AM EST2024-03-0898.45103.60105.650.00-1250.76%
COST240315C006250002024-02-21 11:09AM EST2024-03-15106.06104.35106.20+5.58+5.55%283648.03%
COST240322C006250002024-02-13 2:32PM EST2024-03-2293.18105.40107.350.00-101145.22%
COST240419C006250002024-02-21 9:55AM EST2024-04-19107.01109.25111.35-6.14-5.43%155239.18%
COST240517C006250002024-01-26 2:18PM EST2024-05-1775.10112.20114.000.00-21035.34%
COST240621C006250002024-02-08 3:16PM EST2024-06-21116.53117.35119.200.00-622234.51%
COST240719C006250002024-02-13 3:54PM EST2024-07-19110.50121.45123.450.00-73834.34%
COST240920C006250002024-01-26 12:54PM EST2024-09-2093.15128.95131.550.00-45833.67%
COST250117C006250002024-02-20 10:21AM EST2025-01-17150.00145.05148.500.00-218534.60%
COST250620C006250002024-02-16 3:22PM EST2025-06-20161.38161.15165.950.00-18534.83%
COST260116C006250002024-02-13 1:47PM EST2026-01-16173.50180.40186.650.00-64135.15%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240223P006250002024-02-21 9:55AM EST2024-02-230.040.000.05-0.04-50.00%16958.98%
COST240301P006250002024-02-20 10:47AM EST2024-03-010.120.000.450.00-265945.87%
COST240308P006250002024-02-21 10:07AM EST2024-03-080.570.510.58-0.22-27.85%23736.67%
COST240315P006250002024-02-21 10:46AM EST2024-03-150.830.770.83-0.15-15.31%114232.86%
COST240322P006250002024-02-14 10:29AM EST2024-03-221.591.001.120.00-1230.60%
COST240328P006250002024-02-16 3:03PM EST2024-03-281.551.251.370.00-1729.16%
COST240419P006250002024-02-21 9:55AM EST2024-04-192.462.292.37-0.06-2.38%121826.07%
COST240517P006250002024-02-20 3:19PM EST2024-05-173.853.703.850.00-13824.29%
COST240621P006250002024-02-16 1:49PM EST2024-06-216.055.856.050.00-519523.39%
COST240719P006250002024-02-16 3:00PM EST2024-07-197.957.457.700.00-57622.80%
COST240920P006250002024-02-16 2:28PM EST2024-09-2010.8810.8511.150.00-32921.82%
COST241220P006250002024-02-13 1:31PM EST2024-12-2018.9016.8017.250.00-151821.79%
COST250117P006250002024-02-16 9:58AM EST2025-01-1719.9318.2018.650.00-216021.57%
COST250620P006250002024-02-20 10:58AM EST2025-06-2026.3624.6027.000.00-118921.23%
COST260116P006250002024-02-06 2:07PM EST2026-01-1637.3033.6535.450.00-13620.45%