Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
722.68+7.22 (+1.01%)
At close: 04:00PM EDT
723.83 +1.15 (+0.16%)
Pre-market: 04:23AM EDT
In the money
Show:ListStraddle
Strike:730.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007300002024-04-23 3:58PM EDT2024-04-261.630.000.000.00-2,67003.13%
COST240503C007300002024-04-23 3:59PM EDT2024-05-035.150.000.000.00-1,42301.56%
COST240510C007300002024-04-23 3:57PM EDT2024-05-108.300.000.000.00-24101.56%
COST240517C007300002024-04-23 2:51PM EDT2024-05-1711.000.000.000.00-14700.78%
COST240524C007300002024-04-23 12:07PM EDT2024-05-2413.200.000.000.00-100.78%
COST240531C007300002024-04-23 3:29PM EDT2024-05-3119.330.000.000.00-900.78%
COST240621C007300002024-04-23 3:30PM EDT2024-06-2124.100.000.000.00-4100.78%
COST240719C007300002023-12-26 3:46PM EDT2024-07-1923.480.000.000.00-2570.39%
COST240920C007300002023-12-26 2:13PM EDT2024-09-2031.720.000.000.00-3750.39%
COST241018C007300002024-04-23 11:06AM EDT2024-10-1847.750.000.000.00-200.39%
COST250117C007300002023-12-26 10:50AM EDT2025-01-1746.000.000.000.00-1530.20%
COST250321C007300002024-04-15 3:54PM EDT2025-03-2173.850.000.000.00-100.20%
COST250620C007300002023-12-19 4:59PM EDT2025-06-2065.050.000.000.00-3350.20%
COST260116C007300002023-12-26 1:22PM EDT2026-01-1679.090.000.000.00-30360.20%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007300002024-04-23 3:53PM EDT2024-04-269.840.000.000.00-2300.00%
COST240503P007300002024-04-23 3:55PM EDT2024-05-0312.550.000.000.00-1400.00%
COST240510P007300002024-04-23 3:15PM EDT2024-05-1015.370.000.000.00-600.00%
COST240517P007300002024-04-23 2:01PM EDT2024-05-1716.500.000.000.00-2600.00%
COST240524P007300002024-04-23 2:29PM EDT2024-05-2417.960.000.000.00-200.00%
COST240531P007300002024-04-23 10:58AM EDT2024-05-3123.700.000.000.00-200.00%
COST240621P007300002024-04-23 9:44AM EDT2024-06-2129.480.000.000.00-700.00%
COST240719P007300002023-12-22 12:03PM EDT2024-07-1968.420.000.000.00-120.00%
COST241018P007300002024-04-19 12:44PM EDT2024-10-1850.700.000.000.00-500.00%
COST250117P007300002023-12-26 10:54AM EDT2025-01-1775.230.000.000.00-110.00%
COST250321P007300002024-04-19 12:00PM EDT2025-03-2161.530.000.000.00-300.00%
COST250620P007300002023-12-12 2:00PM EDT2025-06-20107.800.000.000.00--10.00%