Singapore markets open in 4 hours 34 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
847.42+9.29 (+1.11%)
At close: 04:00PM EDT
848.61 +1.19 (+0.14%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C006400002024-07-17 3:29PM EDT2024-07-26208.45205.80210.750.00-12119.43%
COST240816C006400002024-06-20 3:51PM EDT2024-08-16227.50195.40204.700.00-110.00%
COST240920C006400002024-07-22 3:58PM EDT2024-09-20212.57211.05216.00-36.58-14.68%522150.57%
COST241018C006400002024-03-27 11:40AM EDT2024-10-18118.40113.60120.000.00-110.00%
COST241220C006400002024-05-06 12:39PM EDT2024-12-20142.25211.00217.650.00--136.88%
COST250117C006400002024-07-11 2:27PM EDT2025-01-17228.00222.00231.150.00-54445.01%
COST250321C006400002024-07-15 1:53PM EDT2025-03-21236.85229.00236.350.00-1541.90%
COST250620C006400002024-07-22 12:59PM EDT2025-06-20236.08239.10246.95-19.96-7.80%11340.88%
COST260116C006400002024-07-10 3:24PM EDT2026-01-16301.57261.00270.000.00-17840.11%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P006400002024-07-22 1:20PM EDT2024-07-260.020.000.75+0.01+100.00%216106.10%
COST240816P006400002024-07-11 2:06PM EDT2024-08-163.380.054.900.00-2363.22%
COST240823P006400002024-07-11 9:43AM EDT2024-08-230.530.004.550.00--355.19%
COST240920P006400002024-07-12 2:37PM EDT2024-09-200.660.340.560.00-219332.11%
COST241018P006400002024-07-22 2:39PM EDT2024-10-181.100.961.18-0.26-19.12%111429.83%
COST241220P006400002024-07-10 3:56PM EDT2024-12-202.182.065.600.00-617131.36%
COST250117P006400002024-07-11 3:42PM EDT2025-01-173.853.007.600.00-317231.19%
COST250321P006400002024-06-21 11:45AM EDT2025-03-215.464.809.700.00-310228.75%
COST250620P006400002024-07-05 3:11PM EDT2025-06-207.308.2010.450.00-217525.06%
COST260116P006400002024-07-19 1:58PM EDT2026-01-1619.2014.5021.200.00-23124.83%