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:805.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C008050002024-04-22 10:07AM EDT2024-04-260.020.000.000.00-5025.00%
COST240503C008050002024-04-15 9:40AM EDT2024-05-030.500.000.000.00-1012.50%
COST240510C008050002024-04-16 2:46PM EDT2024-05-100.400.000.000.00-1012.50%
COST240517C008050002024-04-23 2:36PM EDT2024-05-170.380.000.000.00-1106.25%
COST240524C008050002024-04-16 9:42AM EDT2024-05-241.340.000.000.00--06.25%
COST240531C008050002024-04-23 2:07PM EDT2024-05-312.180.000.000.00-1506.25%
COST240621C008050002024-04-23 3:24PM EDT2024-06-213.850.000.000.00-306.25%
COST240719C008050002024-04-22 3:48PM EDT2024-07-195.850.000.000.00-503.13%
COST240920C008050002024-04-23 2:01PM EDT2024-09-2014.000.000.000.00-303.13%
COST241018C008050002024-04-22 2:58PM EDT2024-10-1816.850.000.000.00-1103.13%
COST241220C008050002024-04-23 2:51PM EDT2024-12-2027.890.000.000.00-103.13%
COST250117C008050002024-04-22 11:07AM EDT2025-01-1726.800.000.000.00-203.13%
COST250321C008050002024-03-15 10:42AM EDT2025-03-2147.5044.8546.100.00-1827.86%
COST250620C008050002024-04-03 9:48AM EDT2025-06-2043.050.000.000.00-101.56%
COST260116C008050002024-04-03 11:00AM EDT2026-01-1663.100.000.000.00-101.56%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P008050002024-03-12 1:32PM EDT2024-04-2670.5569.0076.700.00--00.00%
COST240517P008050002024-03-11 9:30AM EDT2024-05-1788.950.000.000.00-100.00%
COST240621P008050002024-03-06 4:27PM EDT2024-06-2157.4588.2095.250.00-2034.20%
COST240719P008050002024-04-22 11:28AM EDT2024-07-1998.900.000.000.00-400.00%
COST240920P008050002024-03-18 2:25PM EDT2024-09-2077.9992.1597.300.00-15222.87%
COST241018P008050002024-04-04 3:48PM EDT2024-10-18102.590.000.000.00-100.00%
COST241220P008050002024-03-08 3:33PM EDT2024-12-2090.9096.6099.950.00-29019.43%
COST250117P008050002024-04-12 11:38AM EDT2025-01-1789.790.000.000.00-500.00%
COST250321P008050002024-03-11 12:42PM EDT2025-03-21102.9090.0097.900.00-1115.66%
COST250620P008050002024-01-16 1:12AM EDT2025-06-20264.07--0.00---0.00%
COST260116P008050002024-04-03 10:24AM EDT2026-01-16119.260.000.000.00-100.00%