Singapore markets open in 7 hours 5 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.44+5.55 (+0.75%)
At close: 04:00PM EST
751.00 +1.56 (+0.21%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:820.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240308C008200002024-03-01 3:48PM EST2024-03-081.401.241.38+0.46+48.94%2424646.80%
COST240315C008200002024-03-01 3:25PM EST2024-03-152.242.032.20+0.64+40.00%7036235.58%
COST240322C008200002024-03-01 2:11PM EST2024-03-222.682.232.76+0.81+43.32%313030.47%
COST240328C008200002024-03-01 3:20PM EST2024-03-283.252.843.30+1.08+49.77%1925628.10%
COST240405C008200002024-03-01 12:12PM EST2024-04-053.742.695.85+0.04+1.08%1429.44%
COST240419C008200002024-03-01 12:38PM EST2024-04-195.445.405.70+0.94+20.89%196624.56%
COST240517C008200002024-02-27 9:54AM EST2024-05-176.858.608.900.00-14922.97%
COST240621C008200002024-03-01 3:56PM EST2024-06-2114.1313.9014.20+0.88+6.64%26223.17%
COST240719C008200002024-02-29 2:25PM EST2024-07-1917.1017.3017.700.00-37322.98%
COST240920C008200002024-03-01 12:35PM EST2024-09-2025.0524.7525.65+0.95+3.94%13723.10%
COST241018C008200002024-02-26 3:53PM EST2024-10-1828.4029.1030.200.00-2223.74%
COST241220C008200002024-03-01 3:47PM EST2024-12-2039.9038.7039.80+4.60+13.03%1624.82%
COST250117C008200002024-02-28 3:41PM EST2025-01-1742.6041.6543.050.00-47324.92%
COST250620C008200002024-02-21 10:13AM EST2025-06-2051.0559.3064.450.00-19926.89%
COST260116C008200002024-03-01 3:48PM EST2026-01-1683.5080.5084.30-0.35-0.42%634227.25%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240419P008200002023-12-13 2:52PM EST2024-04-19181.24155.35165.000.00--0107.92%
COST240621P008200002023-08-01 11:14AM EST2024-06-21263.41267.55273.100.00--0138.57%
COST240719P008200002024-02-08 12:19PM EST2024-07-1995.7977.0079.600.00--517.12%
COST241018P008200002024-02-29 3:00PM EST2024-10-1881.8579.3084.750.00-1216.12%
COST250117P008200002023-08-30 1:37PM EST2025-01-17278.41252.50257.500.00--075.86%
COST250620P008200002023-09-26 9:04AM EST2025-06-20264.07268.05276.550.00--067.60%
COST260116P008200002023-09-26 9:04AM EST2026-01-16264.12269.15276.500.00--056.43%