Singapore markets close in 6 hours 11 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:830.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008300002024-07-17 12:47PM EDT2024-07-1918.3816.9019.20+2.58+16.33%513935.38%
COST240726C008300002024-07-17 10:30AM EDT2024-07-2620.7021.3522.95-4.50-17.86%214525.23%
COST240802C008300002024-07-17 3:14PM EDT2024-08-0226.2523.6027.00+2.90+12.42%1525.25%
COST240809C008300002024-07-16 12:31PM EDT2024-08-0926.5927.2029.700.00-11024.47%
COST240816C008300002024-07-16 3:41PM EDT2024-08-1633.4029.5031.950.00-1711523.88%
COST240823C008300002024-07-16 12:19PM EDT2024-08-2331.1431.4035.20-0.41-1.30%2324.67%
COST240830C008300002024-07-16 3:04PM EDT2024-08-3036.5032.9535.800.00---23.15%
COST240920C008300002024-07-12 3:59PM EDT2024-09-2043.5741.1043.25+1.47+3.49%11924.46%
COST250117C008300002024-07-11 3:26PM EDT2025-01-1778.0071.2076.050.00-515728.51%
COST250321C008300002024-07-17 11:42AM EDT2025-03-2185.0084.4588.00-6.66-7.27%33629.00%
COST250620C008300002023-11-30 10:57AM EDT2025-06-207.150.000.000.00-150.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008300002024-07-17 3:59PM EDT2024-07-191.131.031.36+0.21+22.83%3761,03226.27%
COST240726P008300002024-07-17 2:34PM EDT2024-07-264.674.605.20+0.78+20.05%1823822.03%
COST240802P008300002024-07-17 3:25PM EDT2024-08-027.257.307.95+0.68+10.35%2520620.97%
COST240809P008300002024-07-16 2:58PM EDT2024-08-099.499.3510.150.00-12810820.34%
COST240816P008300002024-07-17 3:53PM EDT2024-08-1611.0011.3512.20+0.87+8.59%2841,12320.09%
COST240823P008300002024-07-16 11:20AM EDT2024-08-2314.2511.9013.950.00-34819.83%
COST240830P008300002024-07-16 1:14PM EDT2024-08-3015.8112.8516.300.00-121920.29%
COST240920P008300002024-07-17 2:56PM EDT2024-09-2018.1818.1518.85-1.42-7.24%4016318.57%
COST250117P008300002024-07-12 12:22PM EDT2025-01-1737.7533.5539.700.00-114319.99%
COST250321P008300002024-07-16 2:06PM EDT2025-03-2145.4043.1545.000.00-10110519.20%