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: 05:55PM EDT
In the money
Show:ListStraddle
Strike:655.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328C006550002024-03-26 12:10PM EDT2024-03-2878.7573.0082.000.00-23188.50%
COST240419C006550002024-03-25 1:42PM EDT2024-04-1977.5975.0083.400.00-1057742.94%
COST240517C006550002024-03-15 1:51PM EDT2024-05-1779.8678.6087.100.00-11134.46%
COST240621C006550002024-03-22 1:45PM EDT2024-06-2196.5087.7591.300.00-131230.88%
COST240719C006550002024-03-27 10:38AM EDT2024-07-1990.8589.0095.150.00-13530.02%
COST240920C006550002024-03-22 3:12PM EDT2024-09-20101.1098.95104.60-5.90-5.51%28429.99%
COST241220C006550002024-02-06 3:24PM EDT2024-12-20104.04167.95171.500.00-101654.14%
COST250117C006550002024-03-22 1:14PM EDT2025-01-17127.64118.65125.350.00-411232.50%
COST250620C006550002024-03-07 2:59PM EDT2025-06-20190.00136.10143.950.00-34632.87%
COST260116C006550002024-03-28 3:33PM EDT2026-01-16160.96156.10165.00+0.63+0.39%34933.14%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328P006550002024-03-26 11:33AM EDT2024-03-280.020.000.500.00-4360102.54%
COST240405P006550002024-03-27 3:10PM EDT2024-04-050.050.010.050.00-214827.83%
COST240412P006550002024-03-28 1:27PM EDT2024-04-120.200.060.20-0.04-16.67%102424.83%
COST240419P006550002024-03-28 10:31AM EDT2024-04-190.370.250.40-0.03-7.50%426523.02%
COST240426P006550002024-03-25 1:42PM EDT2024-04-260.840.430.660.00-23621.99%
COST240503P006550002024-03-26 10:30AM EDT2024-05-031.020.591.120.00-1121.96%
COST240517P006550002024-03-28 12:28PM EDT2024-05-171.721.512.48-0.13-7.03%728322.51%
COST240621P006550002024-03-28 10:43AM EDT2024-06-215.104.455.05-0.20-3.77%1643221.27%
COST240719P006550002024-03-25 11:20AM EDT2024-07-197.606.156.650.00-710120.25%
COST240920P006550002024-03-26 10:11AM EDT2024-09-2010.6510.1010.400.00-15419.21%
COST241018P006550002024-03-26 3:24PM EDT2024-10-1813.3011.8013.100.00-24219.64%
COST241220P006550002024-03-25 2:47PM EDT2024-12-2019.0516.5518.250.00-27219.98%
COST250117P006550002024-03-28 3:05PM EDT2025-01-1719.3518.9519.95-0.45-2.27%25719.86%
COST250321P006550002024-03-11 2:06PM EDT2025-03-2128.8518.1023.950.00-122019.78%
COST250620P006550002024-03-25 3:36PM EDT2025-06-2028.9526.0529.150.00-11219.65%
COST260116P006550002024-03-18 2:50PM EDT2026-01-1638.0032.5039.050.00-22819.23%