Singapore markets close in 7 hours 43 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
848.73+5.83 (+0.69%)
At close: 04:00PM EDT
849.72 +0.99 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C006000002024-07-12 11:20AM EDT2024-07-19245.50246.85251.800.00-111152.25%
COST240802C006000002024-06-28 2:35PM EDT2024-08-02252.52245.05254.000.00-1174.83%
COST240823C006000002024-07-11 12:53PM EDT2024-08-23254.00249.15256.950.00--269.02%
COST240920C006000002024-07-12 10:14AM EDT2024-09-20250.50252.05259.000.00-19258.55%
COST241018C006000002024-07-15 1:25PM EDT2024-10-18260.00255.20262.70-0.80-0.31%91854.77%
COST241220C006000002024-07-11 10:17AM EDT2024-12-20274.10259.00268.000.00-21951.65%
COST250117C006000002024-07-15 10:17AM EDT2025-01-17263.85262.00271.00-33.73-11.33%14850.06%
COST250321C006000002024-06-11 1:31PM EDT2025-03-21270.50266.30275.000.00-1445.96%
COST250620C006000002024-07-10 10:40AM EDT2025-06-20316.62276.00284.000.00-11744.17%
COST260116C006000002024-07-15 1:14PM EDT2026-01-16299.00295.15303.00-4.00-1.32%23142.07%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P006000002024-07-11 3:43PM EDT2024-07-190.020.000.020.00-21315100.00%
COST240802P006000002024-07-03 10:06AM EDT2024-08-020.150.003.750.00--186.11%
COST240816P006000002024-07-05 2:33PM EDT2024-08-160.050.001.010.00-2252.64%
COST240823P006000002024-07-11 9:44AM EDT2024-08-230.450.000.550.00--448.24%
COST240830P006000002024-07-15 2:07PM EDT2024-08-300.180.004.300.00-1055.23%
COST240920P006000002024-07-11 2:56PM EDT2024-09-200.470.300.900.00-1714539.54%
COST241018P006000002024-07-12 12:49PM EDT2024-10-180.970.601.110.00-18134.30%
COST241220P006000002024-07-12 3:04PM EDT2024-12-201.700.712.250.00-214430.05%
COST250117P006000002024-07-12 2:44PM EDT2025-01-172.170.862.500.00-555528.26%
COST250321P006000002024-07-11 11:04AM EDT2025-03-214.002.154.800.00-1544127.98%
COST250620P006000002024-07-15 11:58AM EDT2025-06-205.855.007.00-0.67-10.28%548226.20%
COST260116P006000002024-07-12 10:56AM EDT2026-01-1613.7810.8013.000.00-120624.43%