Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
838.13-1.24 (-0.15%)
At close: 04:00PM EDT
838.69 +0.56 (+0.07%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Strike:815.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008150002024-07-19 3:43PM EDT2024-07-1922.1518.7527.90-1.24-5.30%820876.75%
COST240726C008150002024-07-18 3:55PM EDT2024-07-2628.3023.9028.000.00-51027.39%
COST240802C008150002024-07-19 12:38PM EDT2024-08-0232.2828.1029.50+3.99+14.10%71922.77%
COST240809C008150002024-07-11 10:19AM EDT2024-08-0929.9731.1034.45-20.99-41.19%1125.79%
COST240816C008150002024-07-18 11:39AM EDT2024-08-1633.8534.0535.700.00-210623.94%
COST240823C008150002024-07-12 2:13PM EDT2024-08-2344.8235.9542.000.00--227.99%
COST240830C008150002024-07-17 11:12AM EDT2024-08-3045.7535.0041.550.00-1125.19%
COST240920C008150002024-07-19 3:36PM EDT2024-09-2044.9544.8047.00-1.70-3.64%1018224.77%
COST241018C008150002024-07-18 3:17PM EDT2024-10-1853.7355.0557.950.00-612527.47%
COST241220C008150002024-07-18 10:02AM EDT2024-12-2080.9570.6572.150.00-112527.90%
COST250117C008150002024-07-11 2:28PM EDT2025-01-1785.0575.7578.550.00-511228.46%
COST250321C008150002024-07-05 1:25PM EDT2025-03-21123.4785.0093.600.00-14430.18%
COST250620C008150002024-07-12 2:12PM EDT2025-06-20111.96102.00111.000.00-14331.36%
COST260116C008150002024-07-12 2:00PM EDT2026-01-16144.25133.00139.550.00-113831.81%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008150002024-07-19 3:10PM EDT2024-07-190.010.000.07-0.23-95.83%2921,21825.39%
COST240726P008150002024-07-19 3:59PM EDT2024-07-262.352.122.52-0.59-20.07%37943420.81%
COST240802P008150002024-07-19 3:54PM EDT2024-08-025.134.655.25-1.65-24.34%2617620.72%
COST240809P008150002024-07-19 2:31PM EDT2024-08-097.457.157.60-2.85-27.67%35420.60%
COST240816P008150002024-07-19 3:52PM EDT2024-08-169.579.059.55+0.47+5.16%1234220.35%
COST240823P008150002024-07-18 1:21PM EDT2024-08-2313.0710.0511.850.00-87420.73%
COST240830P008150002024-07-19 11:00AM EDT2024-08-3011.107.9013.70-2.48-18.26%106720.75%
COST240920P008150002024-07-19 1:46PM EDT2024-09-2016.5515.5016.30+0.77+4.88%1123519.03%
COST241018P008150002024-07-19 2:12PM EDT2024-10-1822.3522.3523.30-1.67-6.95%107320.31%
COST241220P008150002024-07-18 12:53PM EDT2024-12-2035.1031.7532.800.00-512220.21%
COST250117P008150002024-07-18 3:39PM EDT2025-01-1735.1133.9535.300.00-29719.70%
COST250321P008150002024-07-18 1:07PM EDT2025-03-2143.9640.1043.000.00-51719.90%
COST250620P008150002024-07-18 11:34AM EDT2025-06-2051.4048.6053.800.00-11020.47%
COST260116P008150002024-07-09 10:20AM EDT2026-01-1650.0261.0067.650.00-62819.55%