New Zealand markets open in 6 hours 34 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
719.50-6.83 (-0.94%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:720.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240503C007200002024-04-30 11:07AM EDT2024-05-036.506.056.30-3.60-35.64%3438621.78%
COST240510C007200002024-04-30 10:54AM EDT2024-05-109.909.4510.05-3.70-25.34%1915120.66%
COST240517C007200002024-04-30 11:07AM EDT2024-05-1713.8513.4513.70-1.55-10.06%347521.88%
COST240524C007200002024-04-29 12:55PM EDT2024-05-2417.7015.4016.250.00-23021.96%
COST240531C007200002024-04-29 2:20PM EDT2024-05-3124.1021.9023.050.00-172527.41%
COST240607C007200002024-04-25 11:33AM EDT2024-06-0723.5923.8025.200.00--427.12%
COST240621C007200002024-04-30 11:06AM EDT2024-06-2128.0627.1027.90-1.24-4.23%347525.73%
COST240719C007200002024-04-30 10:41AM EDT2024-07-1934.1532.5033.80-0.73-2.09%219625.18%
COST240920C007200002024-04-29 3:59PM EDT2024-09-2049.2044.3545.700.00-912125.50%
COST241018C007200002024-04-30 10:02AM EDT2024-10-1855.0051.7552.85+0.75+1.38%14426.97%
COST241220C007200002024-04-24 2:31PM EDT2024-12-2064.7063.0564.700.00-16728.24%
COST250117C007200002024-04-29 1:37PM EDT2025-01-1769.7267.4069.050.00-712528.49%
COST250321C007200002024-04-25 11:22AM EDT2025-03-2176.2876.6579.000.00-22829.29%
COST250620C007200002024-04-15 1:28PM EDT2025-06-2092.0089.3592.450.00-22030.32%
COST260116C007200002024-04-26 11:59AM EDT2026-01-16119.05113.55118.900.00-15031.88%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240503P007200002024-04-30 11:11AM EDT2024-05-035.505.105.35+2.20+72.13%12028616.96%
COST240510P007200002024-04-30 10:34AM EDT2024-05-108.058.158.50+1.25+18.38%1610316.55%
COST240517P007200002024-04-30 11:10AM EDT2024-05-1711.1010.9011.30+1.77+18.97%541,05017.33%
COST240524P007200002024-04-30 11:10AM EDT2024-05-2413.1312.6513.30+0.80+6.49%2615417.37%
COST240531P007200002024-04-30 11:10AM EDT2024-05-3118.8318.2019.15+0.63+3.46%667522.24%
COST240607P007200002024-04-26 3:25PM EDT2024-06-0716.2419.3520.800.00-1721.90%
COST240621P007200002024-04-30 11:10AM EDT2024-06-2122.0021.7522.20+1.15+5.52%122,02420.07%
COST240719P007200002024-04-30 9:52AM EDT2024-07-1923.7024.9525.30-0.45-1.86%320318.53%
COST240920P007200002024-04-29 11:32AM EDT2024-09-2031.3031.5031.950.00-18117.59%
COST241018P007200002024-04-30 10:48AM EDT2024-10-1834.4535.2535.65-0.20-0.58%119217.98%
COST241220P007200002024-04-29 10:56AM EDT2024-12-2041.4041.5042.250.00-219418.26%
COST250117P007200002024-04-29 11:46AM EDT2025-01-1743.5043.0544.300.00-313418.10%
COST250321P007200002024-04-22 9:42AM EDT2025-03-2154.0046.9549.650.00-61518.24%
COST250620P007200002024-04-26 1:54PM EDT2025-06-2050.3953.5058.050.00-153218.88%
COST260116P007200002024-04-03 9:52AM EDT2026-01-1668.5363.8067.000.00-23017.79%