Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.08+1.10 (+0.15%)
At close: 04:00PM EDT
731.31 -0.77 (-0.11%)
Pre-market: 05:08AM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328C007100002024-03-26 3:16PM EDT2024-03-2823.280.000.000.00-100.00%
COST240405C007100002024-03-26 9:33AM EDT2024-04-0525.200.000.000.00-300.00%
COST240412C007100002024-03-27 9:50AM EDT2024-04-1227.350.000.000.00-100.00%
COST240419C007100002024-03-27 9:34AM EDT2024-04-1930.750.000.000.00-100.00%
COST240426C007100002024-03-26 3:15PM EDT2024-04-2633.100.000.000.00-3000.00%
COST240503C007100002024-03-25 11:17AM EDT2024-05-0329.910.000.000.00-200.00%
COST240517C007100002024-03-27 1:14PM EDT2024-05-1733.850.000.000.00-1000.00%
COST240621C007100002023-12-26 1:44PM EDT2024-06-2127.600.000.000.00-471610.00%
COST240719C007100002023-12-18 1:23PM EDT2024-07-1932.500.000.000.00-4930.00%
COST240920C007100002023-12-26 2:36PM EDT2024-09-2039.770.000.000.00-21980.00%
COST241018C007100002024-03-11 12:19PM EDT2024-10-1859.500.000.000.00-200.00%
COST250117C007100002023-12-26 12:24PM EDT2025-01-1755.110.000.000.00-6400.00%
COST250321C007100002024-03-08 3:23PM EDT2025-03-2194.580.000.000.00-100.00%
COST250620C007100002023-12-20 3:44PM EDT2025-06-2068.570.000.000.00-4150.00%
COST260116C007100002023-12-26 2:21PM EDT2026-01-1689.000.000.000.00-38350.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328P007100002024-03-27 3:48PM EDT2024-03-280.050.000.000.00-416012.50%
COST240405P007100002024-03-27 3:55PM EDT2024-04-050.760.000.000.00-10903.13%
COST240412P007100002024-03-27 3:59PM EDT2024-04-122.180.000.000.00-2603.13%
COST240419P007100002024-03-27 3:56PM EDT2024-04-193.420.000.000.00-9503.13%
COST240426P007100002024-03-27 11:05AM EDT2024-04-265.500.000.000.00-2303.13%
COST240503P007100002024-03-27 10:42AM EDT2024-05-037.300.000.000.00-401.56%
COST240517P007100002024-03-27 3:54PM EDT2024-05-178.960.000.000.00-3501.56%
COST240621P007100002024-03-27 11:39AM EDT2024-06-2116.750.000.000.00-1121.56%
COST241018P007100002024-03-21 2:49PM EDT2024-10-1823.900.000.000.00-1200.78%
COST250117P007100002023-12-22 11:26AM EDT2025-01-1766.000.000.000.00-5130.78%
COST250321P007100002024-03-21 1:21PM EDT2025-03-2134.600.000.000.00-300.78%
COST250620P007100002023-12-19 4:25PM EDT2025-06-2070.000.000.000.00-220.78%
COST260116P007100002023-12-12 10:56AM EDT2026-01-1699.350.000.000.00--30.39%