Singapore markets close in 5 hours 54 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:905.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C009050002024-07-17 3:58PM EDT2024-07-190.080.050.15-0.09-52.94%1071,02341.99%
COST240726C009050002024-07-17 1:07PM EDT2024-07-260.980.821.05-0.08-7.55%3527427.92%
COST240802C009050002024-07-17 3:47PM EDT2024-08-021.851.541.87-0.05-2.63%128924.04%
COST240809C009050002024-07-17 10:01AM EDT2024-08-092.652.633.10-0.35-11.67%110423.08%
COST240816C009050002024-07-17 3:10PM EDT2024-08-164.113.304.10-0.19-4.42%4317722.06%
COST240823C009050002024-07-17 11:38AM EDT2024-08-235.004.556.50+0.85+20.48%12823.34%
COST240830C009050002024-07-17 2:14PM EDT2024-08-307.455.307.90+0.29+4.05%4823.09%
COST240920C009050002024-07-17 12:35PM EDT2024-09-2011.3010.4511.15-2.49-18.06%1612921.98%
COST250117C009050002024-07-17 1:20PM EDT2025-01-1738.0037.2043.00-0.45-1.17%1013627.62%
COST250321C009050002024-07-15 3:16PM EDT2025-03-2152.2049.4052.100.00-32627.19%
COST250620C009050002024-07-17 10:22AM EDT2025-06-2064.1064.7070.00-1.55-2.36%221628.81%
COST260116C009050002024-07-08 9:58AM EDT2026-01-16119.0094.00101.200.00-12830.17%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P009050002024-07-16 11:27AM EDT2024-07-1960.5454.0062.400.00-1082.52%
COST240726P009050002024-07-16 11:27AM EDT2024-07-2656.9858.1061.65-3.53-5.83%--36.30%
COST240802P009050002024-07-11 10:39AM EDT2024-08-0250.0055.0063.550.00-1131.92%
COST240816P009050002024-07-09 11:59AM EDT2024-08-1626.6558.3061.500.00-121619.59%
COST240823P009050002024-07-17 10:54AM EDT2024-08-2362.1258.2062.80+1.75+2.90%1419.84%
COST240920P009050002024-07-11 2:24PM EDT2024-09-2063.3761.5564.800.00-1517.19%
COST250117P009050002024-07-15 10:30AM EDT2025-01-1774.5573.4579.650.00-13217.87%
COST250321P009050002024-06-17 3:14PM EDT2025-03-2170.3181.5588.000.00-11618.69%
COST250620P009050002024-06-20 12:32PM EDT2025-06-2081.8288.1596.000.00--1418.58%
COST260116P009050002024-06-21 12:43PM EDT2026-01-1698.75102.00109.950.00-21018.07%