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:840.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C008400002024-03-08 2:11PM EDT2024-04-262.400.043.900.00-1016107.01%
COST240503C008400002024-04-04 9:30AM EDT2024-05-030.330.000.000.00-80012.50%
COST240510C008400002024-04-22 3:22PM EDT2024-05-100.060.000.000.00-10012.50%
COST240517C008400002024-04-22 1:20PM EDT2024-05-170.120.000.000.00-59012.50%
COST240531C008400002024-04-15 10:03AM EDT2024-05-312.100.000.000.00--012.50%
COST240621C008400002024-04-23 2:23PM EDT2024-06-211.530.000.000.00-206.25%
COST240719C008400002024-04-15 9:33AM EDT2024-07-196.000.000.000.00-406.25%
COST240920C008400002024-04-23 11:49AM EDT2024-09-207.200.000.000.00-106.25%
COST241018C008400002024-04-18 2:17PM EDT2024-10-189.950.000.000.00-103.13%
COST241220C008400002024-04-15 3:32PM EDT2024-12-2020.650.000.000.00-803.13%
COST250117C008400002024-04-23 3:24PM EDT2025-01-1721.430.000.000.00-103.13%
COST250321C008400002024-04-04 2:35PM EDT2025-03-2126.150.000.000.00-703.13%
COST250620C008400002024-04-17 11:14AM EDT2025-06-2037.750.000.000.00-303.13%
COST260116C008400002024-04-23 3:24PM EDT2026-01-1661.930.000.000.00-101.56%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426P008400002024-03-07 4:41PM EDT2024-04-2667.20121.00130.750.00--0158.78%
COST240517P008400002024-02-27 12:10PM EDT2024-05-1796.24103.00112.000.00--00.00%
COST240621P008400002024-03-21 10:51AM EDT2024-06-2192.00126.00135.700.00-2047.68%
COST240719P008400002024-04-22 11:08AM EDT2024-07-19132.750.000.000.00-200.00%
COST240920P008400002024-03-14 1:06PM EDT2024-09-20109.20106.35112.800.00-5600.00%
COST241018P008400002024-03-14 11:39AM EDT2024-10-18109.80109.55113.100.00-600.00%
COST241220P008400002024-03-14 11:29AM EDT2024-12-20112.20112.35115.850.00-210.00%
COST250117P008400002024-04-17 2:58PM EDT2025-01-17127.640.000.000.00-700.00%
COST250620P008400002024-01-12 11:19AM EDT2025-06-20162.50121.00126.700.00--013.83%