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
723.38 +0.70 (+0.10%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007500002024-04-23 3:58PM EDT2024-04-260.100.000.000.00-7606.25%
COST240503C007500002024-04-23 3:54PM EDT2024-05-031.060.000.000.00-7806.25%
COST240510C007500002024-04-23 3:31PM EDT2024-05-102.630.000.000.00-6903.13%
COST240517C007500002024-04-23 3:58PM EDT2024-05-174.450.000.000.00-20403.13%
COST240524C007500002024-04-23 3:34PM EDT2024-05-246.260.000.000.00-2403.13%
COST240531C007500002024-04-23 3:34PM EDT2024-05-3111.400.000.000.00-1203.13%
COST240621C007500002024-04-23 3:44PM EDT2024-06-2115.750.000.000.00-8501.56%
COST240719C007500002023-12-22 4:17PM EDT2024-07-1917.400.000.000.00-10431.56%
COST240920C007500002023-12-26 12:26PM EDT2024-09-2024.300.000.000.00-2391.56%
COST241018C007500002024-04-23 10:18AM EDT2024-10-1836.830.000.000.00-101.56%
COST250117C007500002023-12-26 1:28PM EDT2025-01-1737.660.000.000.00-11110.78%
COST250321C007500002024-04-19 1:48PM EDT2025-03-2155.700.000.000.00-100.78%
COST250620C007500002023-12-22 4:19PM EDT2025-06-2053.170.000.000.00-3170.78%
COST260116C007500002023-12-26 1:28PM EDT2026-01-1670.190.000.000.00-2270.78%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007500002024-04-19 11:33AM EDT2024-04-2646.310.000.000.00-100.00%
COST240503P007500002024-04-11 9:34AM EDT2024-05-0327.650.000.000.00-400.00%
COST240510P007500002024-04-19 3:20PM EDT2024-05-1044.640.000.000.00-100.00%
COST240517P007500002024-04-23 9:46AM EDT2024-05-1734.500.000.000.00-100.00%
COST240524P007500002024-04-19 3:20PM EDT2024-05-2445.510.000.000.00-100.00%
COST240531P007500002024-04-16 10:52AM EDT2024-05-3138.950.000.000.00--00.00%
COST240621P007500002024-04-23 11:19AM EDT2024-06-2138.090.000.000.00-100.00%
COST240719P007500002023-12-15 10:44AM EDT2024-07-1999.950.000.000.00-200.00%
COST241018P007500002024-04-12 2:56PM EDT2024-10-1847.750.000.000.00-100.00%
COST250117P007500002023-12-22 1:03PM EDT2025-01-1790.450.000.000.00-20200.00%
COST250321P007500002024-04-10 10:52AM EDT2025-03-2163.700.000.000.00--00.00%
COST260116P007500002023-12-22 11:25AM EDT2026-01-16102.500.000.000.00-120.00%