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:765.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C007650002024-04-23 12:06PM EDT2024-04-260.100.000.000.00-70012.50%
COST240503C007650002024-04-23 1:59PM EDT2024-05-030.380.000.000.00-1006.25%
COST240510C007650002024-04-23 3:59PM EDT2024-05-101.040.000.000.00-1406.25%
COST240517C007650002024-04-23 3:59PM EDT2024-05-172.180.000.000.00-4206.25%
COST240524C007650002024-04-23 1:27PM EDT2024-05-243.170.000.000.00-4003.13%
COST240531C007650002024-04-22 3:55PM EDT2024-05-316.170.000.000.00-203.13%
COST240621C007650002024-04-23 3:00PM EDT2024-06-2111.050.000.000.00-303.13%
COST240719C007650002024-04-23 2:54PM EDT2024-07-1915.250.000.000.00-3303.13%
COST240920C007650002024-04-23 10:06AM EDT2024-09-2023.850.000.000.00-201.56%
COST241018C007650002024-04-23 11:05AM EDT2024-10-1831.550.000.000.00-101.56%
COST241220C007650002024-04-19 12:54PM EDT2024-12-2036.000.000.000.00-1001.56%
COST250117C007650002024-04-19 12:15PM EDT2025-01-1738.750.000.000.00-1701.56%
COST250321C007650002024-04-16 2:47PM EDT2025-03-2154.790.000.000.00-3601.56%
COST250620C007650002024-04-15 1:47PM EDT2025-06-2068.000.000.000.00-400.78%
COST260116C007650002024-04-08 1:08PM EDT2026-01-1685.850.000.000.00-900.78%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P007650002024-04-18 10:46AM EDT2024-04-2648.000.000.000.00-100.00%
COST240503P007650002024-04-02 10:39AM EDT2024-05-0351.250.000.000.00-100.00%
COST240517P007650002024-04-23 1:23PM EDT2024-05-1745.080.000.000.00-100.00%
COST240531P007650002024-04-19 3:17PM EDT2024-05-3160.150.000.000.00-200.00%
COST240621P007650002024-04-01 11:10AM EDT2024-06-2149.000.000.000.00-100.00%
COST240719P007650002024-03-25 3:35PM EDT2024-07-1947.350.000.000.00-2500.00%
COST240920P007650002024-04-01 1:57PM EDT2024-09-2056.650.000.000.00-100.00%
COST241018P007650002024-03-12 11:23AM EDT2024-10-1855.1556.3057.650.00-11015.54%
COST241220P007650002024-04-22 2:55PM EDT2024-12-2068.430.000.000.00-100.00%
COST250117P007650002024-04-12 1:42PM EDT2025-01-1764.500.000.000.00-100.00%
COST250321P007650002024-03-19 11:13AM EDT2025-03-2164.7076.9082.000.00-2220.70%
COST250620P007650002024-03-04 1:01PM EDT2025-06-2061.2780.8585.700.00-1719.55%
COST260116P007650002024-03-06 4:50PM EDT2026-01-1670.0085.7090.100.00-7717.16%