Singapore markets close in 6 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
846.28-4.49 (-0.53%)
At close: 04:00PM EDT
846.56 +0.28 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:715.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007150002024-07-15 3:13PM EDT2024-07-19136.80128.10137.000.00-1148131.30%
COST240816C007150002024-06-03 10:14AM EDT2024-08-16116.35144.05149.400.00-1066.75%
COST240920C007150002024-07-17 12:42PM EDT2024-09-20142.90135.45145.00-7.10-4.73%19543.36%
COST241018C007150002024-06-27 11:49AM EDT2024-10-18151.20140.25149.000.00-21240.01%
COST241220C007150002024-06-28 3:02PM EDT2024-12-20159.49150.00159.000.00-13637.49%
COST250117C007150002024-07-05 10:34AM EDT2025-01-17183.20154.60163.000.00-29036.81%
COST250321C007150002024-05-06 11:26AM EDT2025-03-2199.91159.05164.100.00-11032.30%
COST250620C007150002024-07-11 10:14AM EDT2025-06-20200.00178.70184.750.00-25435.78%
COST260116C007150002024-07-09 9:40AM EDT2026-01-16247.28203.20212.100.00-35136.14%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007150002024-07-17 12:35PM EDT2024-07-190.040.000.07+0.01+33.33%1249581.25%
COST240726P007150002024-07-17 9:56AM EDT2024-07-260.240.010.27-0.04-14.29%10148.29%
COST240809P007150002024-07-12 11:31AM EDT2024-08-090.530.260.590.00--3033.89%
COST240816P007150002024-06-20 2:42PM EDT2024-08-160.670.030.770.00-1431.01%
COST240823P007150002024-07-15 3:59PM EDT2024-08-233.520.004.800.00-6641.23%
COST240920P007150002024-07-17 1:00PM EDT2024-09-201.701.491.88-0.02-1.16%416124.90%
COST241018P007150002024-07-16 3:39PM EDT2024-10-183.453.253.650.00-15824.23%
COST241220P007150002024-07-17 2:06PM EDT2024-12-207.356.957.90-0.15-2.00%24623.20%
COST250117P007150002024-07-12 12:06PM EDT2025-01-179.648.259.400.00-121122.59%
COST250321P007150002024-05-17 12:25PM EDT2025-03-2125.6711.2013.150.00-51821.91%
COST250620P007150002024-07-05 11:00AM EDT2025-06-2015.9916.5522.050.00-21123.01%
COST260116P007150002024-07-15 9:45AM EDT2026-01-1631.0030.0035.100.00-221622.44%