Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
842.90-3.69 (-0.44%)
At close: 04:00PM EDT
842.56 -0.34 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007400002024-07-11 9:39AM EDT2024-07-19140.1099.85108.000.00-117854.49%
COST240802C007400002024-07-05 12:33PM EDT2024-08-02143.09102.20108.650.00-5547.71%
COST240816C007400002024-07-08 2:40PM EDT2024-08-16143.90104.50109.450.00-1238.48%
COST240920C007400002024-07-05 11:11AM EDT2024-09-20143.91110.50115.350.00-115334.09%
COST241018C007400002024-07-10 9:33AM EDT2024-10-18155.95116.95121.900.00-12434.35%
COST241220C007400002024-07-10 12:29PM EDT2024-12-20130.59128.50131.95-37.02-22.09%45832.79%
COST250117C007400002024-07-11 10:48AM EDT2025-01-17147.00132.50137.150.00-312532.99%
COST250321C007400002024-07-10 11:38AM EDT2025-03-21180.80141.15148.600.00-12433.58%
COST250620C007400002024-07-11 3:16PM EDT2025-06-20168.10156.80164.000.00-22534.36%
COST260116C007400002024-07-12 11:56AM EDT2026-01-16189.02184.60192.70-4.98-2.57%43835.05%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007400002024-07-12 2:31PM EDT2024-07-190.080.050.21-0.08-50.00%580442.24%
COST240726P007400002024-07-12 9:47AM EDT2024-07-261.060.191.39+0.56+112.00%86240.94%
COST240802P007400002024-07-12 10:27AM EDT2024-08-020.580.320.91+0.09+18.37%11230.77%
COST240816P007400002024-07-12 3:49PM EDT2024-08-161.090.851.45-0.19-14.84%87626.12%
COST240920P007400002024-07-11 12:00PM EDT2024-09-203.003.053.450.00-6823922.62%
COST241018P007400002024-07-11 10:33AM EDT2024-10-187.005.856.35+1.00+16.67%111922.78%
COST241220P007400002024-07-12 1:47PM EDT2024-12-2011.2011.2012.25-0.50-4.27%67522.35%
COST250117P007400002024-07-12 10:04AM EDT2025-01-1714.2513.0514.25+0.85+6.34%337921.90%
COST250321P007400002024-06-27 1:58PM EDT2025-03-2116.8517.5522.350.00-21323.08%
COST250620P007400002024-06-27 10:31AM EDT2025-06-2023.7021.0028.550.00-13322.29%
COST260116P007400002024-07-11 10:23AM EDT2026-01-1638.7536.5542.400.00-23621.72%