Singapore markets open in 48 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
744.71-0.64 (-0.09%)
At close: 04:00PM EST
743.97 -0.74 (-0.10%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Strike:740.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240301C007400002024-02-27 3:58PM EST2024-03-018.508.058.40-1.38-13.97%3411,05421.38%
COST240308C007400002024-02-27 3:54PM EST2024-03-0817.8017.5517.80-1.07-5.67%11923231.28%
COST240315C007400002024-02-27 3:45PM EST2024-03-1519.6320.0020.35-1.37-6.52%9148528.00%
COST240322C007400002024-02-27 10:00AM EST2024-03-2222.2821.4022.80-0.67-2.92%334626.81%
COST240328C007400002024-02-27 2:23PM EST2024-03-2823.1522.5525.20-0.78-3.26%113726.82%
COST240405C007400002024-02-27 12:42PM EST2024-04-0524.0024.7526.80-3.75-13.51%5725.51%
COST240419C007400002024-02-27 3:20PM EST2024-04-1929.0429.2029.60-1.29-4.25%1967624.32%
COST240517C007400002024-02-27 3:43PM EST2024-05-1734.4534.5535.40-1.55-4.31%1013023.80%
COST240621C007400002024-02-27 10:20AM EST2024-06-2142.1242.6043.65-1.63-3.73%711724.83%
COST240719C007400002024-02-27 10:06AM EST2024-07-1947.4045.8048.75-1.30-2.67%115325.03%
COST240920C007400002024-02-27 1:55PM EST2024-09-2057.1058.0058.95-1.78-3.02%265025.45%
COST241018C007400002024-02-23 12:13PM EST2024-10-1861.1163.0064.650.00-2526.30%
COST241220C007400002024-02-26 3:38PM EST2024-12-2075.8373.7075.200.00-11427.32%
COST250117C007400002024-02-26 11:25AM EST2025-01-1777.8778.0079.350.00-65227.61%
COST250620C007400002024-02-27 11:28AM EST2025-06-2098.0097.15104.00+2.43+2.54%11030.09%
COST260116C007400002024-02-27 11:19AM EST2026-01-16120.94119.65124.45-2.06-1.67%12030.20%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240301P007400002024-02-27 3:59PM EST2024-03-012.742.732.97-0.61-18.21%31338518.53%
COST240308P007400002024-02-27 3:48PM EST2024-03-0811.7511.4011.65+0.05+0.43%645228.31%
COST240315P007400002024-02-27 3:49PM EST2024-03-1513.5013.1513.50+0.25+1.89%14422624.64%
COST240322P007400002024-02-27 1:17PM EST2024-03-2215.6514.2515.25+0.42+2.76%202323.06%
COST240328P007400002024-02-27 3:58PM EST2024-03-2815.4515.1516.30-2.70-14.88%2221.87%
COST240405P007400002024-02-27 11:22AM EST2024-04-0517.5715.5017.55+0.77+4.58%1220.75%
COST240419P007400002024-02-27 3:41PM EST2024-04-1919.3018.9019.20+0.55+2.93%1212519.22%
COST240517P007400002024-02-27 3:08PM EST2024-05-1722.6922.6022.90-0.33-1.43%55818.18%
COST240621P007400002024-02-27 11:09AM EST2024-06-2128.0027.2027.75+0.06+0.21%33718.09%
COST240719P007400002024-02-27 9:58AM EST2024-07-1930.4529.8030.20+0.68+2.28%83017.55%
COST240920P007400002024-02-27 12:14PM EST2024-09-2035.9334.7535.45-3.27-8.34%31616.99%
COST241018P007400002024-02-27 10:36AM EST2024-10-1838.3537.3038.45-8.35-17.88%1417.21%
COST241220P007400002024-02-26 10:00AM EST2024-12-2045.2043.1044.200.00-1117.44%
COST250117P007400002024-02-27 12:17PM EST2025-01-1746.3544.4045.70-1.15-2.42%117717.21%
COST250620P007400002024-01-29 9:39AM EST2025-06-2076.8850.0055.900.00-2217.20%
COST260116P007400002024-02-27 3:12PM EST2026-01-1665.1559.0065.50+1.85+2.92%32016.72%