Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.35+9.77 (+1.35%)
At close: 04:00PM EDT
730.98 -1.37 (-0.19%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Strike:790.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240412C007900002024-04-11 12:10PM EDT2024-04-120.060.000.000.00-23025.00%
COST240419C007900002024-04-11 3:54PM EDT2024-04-190.150.000.000.00-27012.50%
COST240426C007900002024-04-11 2:48PM EDT2024-04-260.380.000.000.00-2006.25%
COST240503C007900002024-04-11 1:20PM EDT2024-05-030.820.000.000.00-306.25%
COST240510C007900002024-04-11 9:43AM EDT2024-05-101.270.000.000.00-106.25%
COST240517C007900002024-04-11 2:44PM EDT2024-05-172.350.000.000.00-3906.25%
COST240621C007900002024-04-11 2:42PM EDT2024-06-219.530.000.000.00-403.13%
COST240920C007900002023-12-15 3:21PM EDT2024-09-209.950.000.000.00-123.13%
COST241018C007900002024-04-04 3:15PM EDT2024-10-1820.100.000.000.00-101.56%
COST250117C007900002023-12-26 11:08AM EDT2025-01-1725.010.000.000.00-271.56%
COST250321C007900002024-03-28 12:22PM EDT2025-03-2149.150.000.000.00-101.56%
COST250620C007900002023-12-05 11:58AM EDT2025-06-2016.400.000.000.00-121.56%
COST260116C007900002023-12-21 11:38AM EDT2026-01-1649.840.000.000.00--51.56%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240412P007900002024-03-05 2:37PM EDT2024-04-1241.1480.7589.600.00-50323.14%
COST240419P007900002024-04-04 3:53PM EDT2024-04-1984.700.000.000.00-100.00%
COST240426P007900002024-03-20 2:49PM EDT2024-04-2651.780.000.000.00--00.00%
COST240517P007900002024-04-03 3:35PM EDT2024-05-1785.990.000.000.00-3000.00%
COST241018P007900002024-03-08 11:27AM EDT2024-10-1869.0082.0584.250.00-1122.99%
COST250117P007900002023-12-15 11:42AM EDT2025-01-17136.000.000.000.00-410.00%
COST250321P007900002024-03-14 12:00PM EDT2025-03-2180.000.000.000.00-200.00%