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
723.37 +0.69 (+0.10%)
Pre-market: 06:31AM EDT
In the money
Show:ListStraddle
Strike:860.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240426C008600002024-04-22 1:21PM EDT2024-04-260.020.000.000.00-2050.00%
COST240503C008600002024-04-22 1:23PM EDT2024-05-030.050.000.000.00-1025.00%
COST240510C008600002024-04-23 12:25PM EDT2024-05-100.050.000.000.00-30012.50%
COST240517C008600002024-04-18 12:53PM EDT2024-05-170.160.000.000.00-1012.50%
COST240531C008600002024-04-19 1:31PM EDT2024-05-310.510.000.000.00-4012.50%
COST240621C008600002024-04-23 9:31AM EDT2024-06-210.940.000.000.00-106.25%
COST240719C008600002024-04-18 1:37PM EDT2024-07-191.840.000.000.00-106.25%
COST240920C008600002024-04-19 12:32PM EDT2024-09-204.020.000.000.00-106.25%
COST241018C008600002024-04-23 10:55AM EDT2024-10-188.150.000.000.00-606.25%
COST241220C008600002024-04-19 11:05AM EDT2024-12-2011.750.000.000.00-203.13%
COST250117C008600002024-04-19 10:14AM EDT2025-01-1714.650.000.000.00-303.13%
COST250321C008600002024-04-17 12:38PM EDT2025-03-2122.400.000.000.00-1103.13%
COST250620C008600002024-04-01 11:01AM EDT2025-06-2034.400.000.000.00-203.13%
COST260116C008600002024-04-19 2:01PM EDT2026-01-1648.400.000.000.00-103.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240517P008600002024-03-01 4:35PM EDT2024-05-17109.72123.00132.000.00-4000.00%
COST240621P008600002024-03-05 12:43PM EDT2024-06-21102.45150.00158.500.00-5050.05%
COST240719P008600002024-03-01 1:26PM EDT2024-07-19113.42123.00131.950.00-400.00%
COST240920P008600002023-12-14 12:02PM EDT2024-09-20227.14196.35203.800.00--059.33%
COST250117P008600002024-04-02 2:44PM EDT2025-01-17150.280.000.000.00-100.00%
COST250620P008600002024-03-21 1:43PM EDT2025-06-20120.10149.80154.950.00--119.02%
COST260116P008600002024-02-27 12:27PM EDT2026-01-16129.95132.05139.650.00--18.65%