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:755.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419C007550002024-04-12 3:54PM EDT2024-04-191.291.011.27+0.12+10.26%75490819.97%
COST240426C007550002024-04-12 3:48PM EDT2024-04-262.972.743.05+0.32+12.08%4812919.11%
COST240503C007550002024-04-12 2:13PM EDT2024-05-034.904.655.15+0.24+5.15%3515319.55%
COST240510C007550002024-04-12 12:48PM EDT2024-05-106.105.957.45-0.35-5.43%23720.33%
COST240517C007550002024-04-12 3:50PM EDT2024-05-178.958.959.20+0.25+2.87%5237520.38%
COST240524C007550002024-04-12 10:11AM EDT2024-05-2411.3810.1511.650.00-1421.33%
COST240531C007550002024-04-12 3:47PM EDT2024-05-3116.3015.2018.650.00-2426.68%
COST240621C007550002024-04-12 1:39PM EDT2024-06-2119.8520.6520.95-0.41-2.02%323224.18%
COST240719C007550002024-04-12 1:24PM EDT2024-07-1926.4025.8026.10+0.73+2.84%2116423.93%
COST240920C007550002024-04-12 10:35AM EDT2024-09-2037.1136.2536.95+2.54+7.35%520224.33%
COST241018C007550002024-04-11 2:15PM EDT2024-10-1843.1142.3544.400.00-12526.02%
COST241220C007550002024-04-12 9:30AM EDT2024-12-2052.6553.8054.80+6.55+14.21%12826.83%
COST250117C007550002024-04-11 2:19PM EDT2025-01-1757.8057.2558.450.00-1917326.88%
COST250321C007550002024-04-11 12:45PM EDT2025-03-2166.0065.9568.150.00-2527.71%
COST250620C007550002024-04-11 11:26AM EDT2025-06-2076.0276.8580.900.00-11728.65%
COST260116C007550002024-04-11 2:43PM EDT2026-01-16104.5599.95104.500.00-511629.62%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P007550002024-04-05 9:47AM EDT2024-04-1947.4922.4025.350.00-1021.73%
COST240426P007550002024-04-05 10:23AM EDT2024-04-2644.1825.2026.850.00-141419.39%
COST240503P007550002024-04-02 10:39AM EDT2024-05-0341.7226.9528.300.00-1118.59%
COST240510P007550002024-04-11 1:17PM EDT2024-05-1028.6628.2529.80+28.66--118.38%
COST240517P007550002024-04-11 2:45PM EDT2024-05-1729.4030.0030.700.00-517917.62%
COST240621P007550002024-04-12 11:12AM EDT2024-06-2140.6038.1038.75+3.25+8.70%216219.39%
COST240719P007550002024-04-12 3:42PM EDT2024-07-1940.9540.8541.15+0.80+1.99%19918.05%
COST240920P007550002024-04-09 3:59PM EDT2024-09-2051.5345.9547.300.00-23817.37%
COST241018P007550002024-03-18 9:42AM EDT2024-10-1851.0048.6551.950.00-21518.29%
COST241220P007550002024-04-11 10:48AM EDT2024-12-2057.2055.2556.700.00-19717.83%
COST250117P007550002024-04-12 3:55PM EDT2025-01-1757.8556.1557.85+0.20+0.35%1113117.37%
COST250321P007550002024-03-04 10:34AM EDT2025-03-2152.1071.5574.100.00-1121.46%
COST250620P007550002024-03-01 4:03PM EDT2025-06-2060.3260.3566.600.00-1916.72%
COST260116P007550002024-04-04 2:15PM EDT2026-01-1684.0073.6576.500.00-14716.29%