Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
732.63+0.55 (+0.08%)
At close: 04:00PM EDT
732.63 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405C008800002024-03-19 3:31PM EDT2024-04-050.010.000.150.00-110250.93%
COST240412C008800002024-03-14 3:33PM EDT2024-04-120.220.001.270.00-21151.01%
COST240419C008800002024-03-28 1:02PM EDT2024-04-190.140.030.36-0.08-36.36%124134.40%
COST240426C008800002024-03-28 12:30PM EDT2024-04-260.070.000.15-0.06-46.15%31026.76%
COST240517C008800002024-03-26 2:01PM EDT2024-05-170.500.360.470.00-310823.71%
COST240621C008800002024-03-28 12:17PM EDT2024-06-211.631.391.73-0.09-5.23%112422.74%
COST240719C008800002024-03-15 9:36AM EDT2024-07-194.102.482.720.00-24621.69%
COST240920C008800002024-03-21 2:17PM EDT2024-09-209.375.806.300.00-12321.46%
COST241018C008800002024-03-25 2:27PM EDT2024-10-189.804.5010.000.00-11622.92%
COST241220C008800002024-03-27 11:40AM EDT2024-12-2014.9813.3518.400.00-32324.90%
COST250117C008800002024-03-25 10:35AM EDT2025-01-1717.4315.9017.750.00-122623.36%
COST250321C008800002024-03-27 11:30AM EDT2025-03-2123.2518.1024.900.00-5624.36%
COST250620C008800002024-03-22 9:30AM EDT2025-06-2034.2327.4534.300.00-1125.17%
COST260116C008800002024-03-15 9:35AM EDT2026-01-1654.3447.0056.000.00-1726.81%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P008800002024-02-27 12:05PM EDT2024-04-05136.77146.85153.800.00--083.08%
COST240426P008800002024-03-20 3:46PM EDT2024-04-26139.69143.00152.000.00--048.67%
COST240621P008800002024-03-01 1:24PM EDT2024-06-21132.02143.00152.000.00-2028.45%
COST240719P008800002024-03-05 10:55AM EDT2024-07-19119.25143.00151.850.00-6024.48%
COST240920P008800002024-03-06 4:14PM EDT2024-09-20119.10143.00151.850.00-2019.63%
COST241220P008800002024-03-04 12:11PM EDT2024-12-20123.45143.00152.000.00-15016.09%
COST250117P008800002024-03-08 3:55PM EDT2025-01-17153.81143.10152.000.00-18015.31%
COST260116P008800002024-02-28 4:04PM EDT2026-01-16141.00148.00157.000.00--112.66%