UK markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
730.91-1.17 (-0.16%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240328C004700002024-03-06 10:32AM EDT2024-03-28296.80256.55263.000.00-11470.70%
COST240419C004700002024-01-18 3:35PM EDT2024-04-19220.00254.00262.050.00-4288.50%
COST240621C004700002023-12-05 11:29AM EDT2024-06-21155.00197.45206.300.00-4280.00%
COST240920C004700002023-12-11 12:51PM EDT2024-09-20176.60203.15211.400.00-400.00%
COST250117C004700002023-12-18 12:35PM EDT2025-01-17230.98212.00219.550.00-3930.00%
COST250620C004700002023-11-15 1:05PM EDT2025-06-20174.04221.20230.650.00-130.00%
COST260116C004700002023-10-03 12:54PM EDT2026-01-16167.57152.35156.750.00-230.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240405P004700002024-03-08 10:32AM EDT2024-04-051.170.000.230.00-1823105.47%
COST240419P004700002024-03-18 10:14AM EDT2024-04-190.020.010.330.00-19868.85%
COST240517P004700002024-03-26 10:55AM EDT2024-05-170.140.000.350.00-91150.34%
COST240621P004700002024-03-12 11:35AM EDT2024-06-210.260.010.520.00-56940.82%
COST240719P004700002024-03-11 2:00PM EDT2024-07-190.580.180.680.00-1436.79%
COST240920P004700002024-03-18 1:44PM EDT2024-09-200.940.740.920.00-203530.87%
COST241018P004700002024-03-06 3:55PM EDT2024-10-182.151.071.440.00-2230.81%
COST241220P004700002024-03-07 4:54PM EDT2024-12-202.361.912.370.00-120629.43%
COST250117P004700002024-03-11 3:42PM EDT2025-01-173.062.202.540.00-31928.38%
COST250620P004700002023-12-22 3:56PM EDT2025-06-2010.009.3012.100.00-230433.26%
COST260116P004700002023-12-18 11:30AM EDT2026-01-1612.4510.1518.000.00-101531.06%