Singapore markets open in 1 hour 29 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
830.82-21.29 (-2.50%)
At close: 04:00PM EDT
833.90 +3.08 (+0.37%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Strike:765.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816C007650002024-07-12 9:57AM EDT2024-08-1683.8466.0075.000.00-2439.03%
COST240823C007650002024-07-22 12:53PM EDT2024-08-2379.9170.7075.100.00-1944834.49%
COST240830C007650002024-07-18 1:59PM EDT2024-08-3076.8569.2078.500.00-2335.61%
COST240920C007650002024-07-16 11:25AM EDT2024-09-2091.6178.0579.950.00-11379130.03%
COST241018C007650002024-07-11 12:26PM EDT2024-10-1892.5485.2589.25-16.83-15.39%16431.92%
COST241220C007650002024-07-19 1:14PM EDT2024-12-20105.0098.65105.000.00-28132.91%
COST250117C007650002024-07-18 3:59PM EDT2025-01-17112.35104.20109.650.00-219132.47%
COST250321C007650002024-07-03 12:03PM EDT2025-03-21140.05114.45119.600.00-24232.01%
COST250620C007650002024-07-24 3:19PM EDT2025-06-20131.20129.50134.15-15.90-10.81%11532.33%
COST260116C007650002024-07-23 12:21PM EDT2026-01-16177.15157.80163.700.00-146833.26%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007650002024-07-24 3:58PM EDT2024-07-260.090.060.39-0.07-43.75%13048.05%
COST240802P007650002024-07-24 3:38PM EDT2024-08-020.730.641.01+0.29+65.91%513631.53%
COST240809P007650002024-07-24 3:06PM EDT2024-08-091.391.451.76-0.19-12.03%221227.46%
COST240816P007650002024-07-24 3:00PM EDT2024-08-162.472.222.67+1.57+174.44%9916525.78%
COST240823P007650002024-07-15 1:00PM EDT2024-08-232.542.054.00+0.36+16.51%1925.54%
COST240830P007650002024-07-23 3:57PM EDT2024-08-302.133.604.750.00-1824.38%
COST240920P007650002024-07-24 2:09PM EDT2024-09-206.656.256.90+3.45+107.81%416622.29%
COST241018P007650002024-07-24 2:24PM EDT2024-10-1810.6011.0512.00+0.05+0.47%187022.97%
COST241220P007650002024-07-24 3:33PM EDT2024-12-2019.0518.7019.45+3.15+19.81%68922.04%
COST250117P007650002024-07-18 11:56AM EDT2025-01-1720.8020.5022.100.00-131921.63%
COST250321P007650002024-06-06 2:17PM EDT2025-03-2124.9515.1017.600.00-151716.53%
COST250620P007650002024-07-24 11:37AM EDT2025-06-2033.6033.3538.70+0.95+2.91%11321.96%
COST260116P007650002024-07-24 10:07AM EDT2026-01-1648.0947.2053.45+0.54+1.14%12121.28%