Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
731.31-1.04 (-0.14%)
At close: 04:00PM EDT
730.10 -1.21 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:745.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C007450002024-04-12 3:55PM EDT2024-04-192.662.722.89-0.10-3.62%15888119.43%
COST240426C007450002024-04-12 3:59PM EDT2024-04-265.105.055.65-0.29-5.38%581,01719.40%
COST240503C007450002024-04-12 11:01AM EDT2024-05-037.377.558.05+0.07+0.96%245619.58%
COST240510C007450002024-04-12 11:23AM EDT2024-05-109.309.2010.45-0.50-5.10%41820.10%
COST240517C007450002024-04-12 3:54PM EDT2024-05-1712.2012.3512.80-0.40-3.17%7339120.68%
COST240524C007450002024-04-12 9:44AM EDT2024-05-2414.8014.3015.85+2.34+18.78%11322.05%
COST240621C007450002024-04-12 3:50PM EDT2024-06-2124.7024.7525.25+0.18+0.73%1379324.53%
COST240719C007450002024-04-12 10:40AM EDT2024-07-1929.8030.2030.65+0.85+2.94%311024.32%
COST240920C007450002024-04-11 3:47PM EDT2024-09-2041.0041.0042.350.00-12352325.02%
COST241018C007450002024-04-12 2:26PM EDT2024-10-1846.8247.4549.60+7.37+18.68%3926.54%
COST241220C007450002024-04-10 12:48PM EDT2024-12-2052.8058.5062.600.00-24628.35%
COST250117C007450002024-04-11 1:06PM EDT2025-01-1762.2062.1563.700.00-730327.33%
COST250321C007450002024-04-10 12:48PM EDT2025-03-2165.7571.0073.050.00-2828.00%
COST250620C007450002024-04-04 10:00AM EDT2025-06-2070.2381.7085.600.00-33528.85%
COST260116C007450002024-04-05 12:05PM EDT2026-01-1697.65105.40109.600.00-14029.92%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P007450002024-04-12 3:12PM EDT2024-04-1916.3514.0516.45+0.97+6.31%623419.03%
COST240426P007450002024-04-11 1:03PM EDT2024-04-2619.6016.6520.200.00-21021.07%
COST240503P007450002024-04-11 3:53PM EDT2024-05-0319.8816.6021.050.00-41518.52%
COST240517P007450002024-04-12 1:24PM EDT2024-05-1726.0523.4023.95+3.18+13.90%721117.77%
COST240621P007450002024-04-12 3:52PM EDT2024-06-2133.0032.3532.85+1.30+4.10%1127019.73%
COST240719P007450002024-04-12 3:36PM EDT2024-07-1935.5535.2035.65+0.99+2.86%610618.55%
COST240920P007450002024-04-12 10:36AM EDT2024-09-2042.1040.6041.95-9.53-18.46%25317.75%
COST241018P007450002024-04-12 12:38PM EDT2024-10-1846.9044.2546.65+3.43+7.89%63218.63%
COST241220P007450002024-04-05 11:38AM EDT2024-12-2057.8550.1551.750.00-102818.25%
COST250117P007450002024-04-05 2:10PM EDT2025-01-1760.6551.1052.800.00-16917.72%
COST250321P007450002024-04-10 10:52AM EDT2025-03-2160.9555.8057.150.00-32217.55%
COST250620P007450002024-04-11 1:49PM EDT2025-06-2060.1059.9062.800.00-11017.38%
COST260116P007450002024-04-11 10:04AM EDT2026-01-1671.7567.4571.750.00-13616.59%