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:660.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405C006600002024-03-13 1:49PM EDT2024-04-0575.4968.4077.800.00-5566.91%
COST240412C006600002024-03-14 3:15PM EDT2024-04-1276.0669.2578.600.00-1251.28%
COST240419C006600002024-03-26 9:30AM EDT2024-04-1973.9870.3579.600.00-210344.71%
COST240503C006600002024-03-25 9:36AM EDT2024-05-0375.9272.3081.800.00-1138.75%
COST240517C006600002024-03-25 9:30AM EDT2024-05-1777.9473.5582.900.00-11334.40%
COST240621C006600002024-03-21 11:35AM EDT2024-06-2182.3781.3089.15-20.43-19.87%15832.53%
COST240719C006600002024-03-21 1:16PM EDT2024-07-19107.7585.6591.250.00-13329.89%
COST240920C006600002024-03-28 2:08PM EDT2024-09-2095.9397.50100.55-4.07-4.07%15529.63%
COST241220C006600002024-03-13 11:54AM EDT2024-12-20116.60111.40117.600.00-3532.03%
COST250117C006600002024-03-26 10:21AM EDT2025-01-17118.35114.70122.000.00-24932.38%
COST250620C006600002024-01-29 12:21PM EDT2025-06-20104.20152.15156.200.00-11538.05%
COST260116C006600002024-03-20 9:42AM EDT2026-01-16157.99152.05162.000.00-51533.04%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P006600002024-03-28 3:00PM EDT2024-04-050.050.000.92-0.01-16.67%115842.85%
COST240412P006600002024-03-27 11:21AM EDT2024-04-120.270.150.230.00-14024.63%
COST240419P006600002024-03-28 3:51PM EDT2024-04-190.420.070.45-0.06-12.50%847222.63%
COST240426P006600002024-03-27 10:32AM EDT2024-04-260.810.510.750.00-165121.62%
COST240503P006600002024-03-28 2:43PM EDT2024-05-031.050.141.260.00-1921.59%
COST240517P006600002024-03-27 3:14PM EDT2024-05-172.211.741.930.00-946120.23%
COST240621P006600002024-03-27 1:27PM EDT2024-06-215.655.005.60-0.34-5.68%120521.08%
COST240719P006600002024-03-27 10:29AM EDT2024-07-197.866.757.300.00-78320.07%
COST240920P006600002024-03-27 11:55AM EDT2024-09-2011.7810.6011.300.00-109319.09%
COST241018P006600002024-03-28 2:18PM EDT2024-10-1814.0012.7014.05-2.09-12.99%58819.49%
COST241220P006600002024-03-22 3:48PM EDT2024-12-2019.0517.6019.350.00-26919.83%
COST250117P006600002024-03-28 3:12PM EDT2025-01-1720.4520.0022.80-0.55-2.62%1249920.52%
COST250321P006600002024-03-19 10:14AM EDT2025-03-2125.4019.0029.000.00-20921.24%
COST250620P006600002024-03-19 11:20AM EDT2025-06-2030.2024.1530.150.00-221319.39%
COST260116P006600002024-03-22 3:47PM EDT2026-01-1637.7535.7039.900.00-21518.92%