Singapore markets open in 3 hours 9 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
847.30 -0.12 (-0.01%)
After hours: 05:51PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816C006800002024-07-02 12:05PM EDT2024-08-16179.35167.50172.450.00-1852.10%
COST240920C006800002024-07-09 9:47AM EDT2024-09-20219.95171.95176.850.00-54747.48%
COST241018C006800002024-06-27 11:48AM EDT2024-10-18184.05176.10181.050.00-2844.29%
COST241220C006800002024-06-25 2:12PM EDT2024-12-20192.65182.00188.950.00-1640.13%
COST250117C006800002024-07-18 3:33PM EDT2025-01-17176.85185.00192.750.00-213539.40%
COST250321C006800002024-07-15 11:25AM EDT2025-03-21208.33194.00201.000.00-11138.37%
COST250620C006800002024-07-12 10:17AM EDT2025-06-20206.20205.00212.800.00-11137.84%
COST260116C006800002024-07-11 11:08AM EDT2026-01-16239.05230.05239.000.00-35338.01%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P006800002024-07-22 12:57PM EDT2024-07-260.010.000.01-0.19-95.00%11156.25%
COST240802P006800002024-07-19 11:13AM EDT2024-08-020.130.020.150.00-183749.22%
COST240809P006800002024-07-18 12:53PM EDT2024-08-090.410.053.650.00-2257.09%
COST240816P006800002024-07-22 3:22PM EDT2024-08-160.290.110.60-0.08-21.62%83440.19%
COST240920P006800002024-07-19 11:11AM EDT2024-09-201.000.690.980.00-114228.38%
COST241018P006800002024-07-18 12:24PM EDT2024-10-182.841.731.980.00-23426.73%
COST241220P006800002024-07-18 11:18AM EDT2024-12-205.254.104.800.00-29024.95%
COST250117P006800002024-07-18 12:08PM EDT2025-01-176.985.405.850.00-630724.13%
COST250321P006800002024-07-22 2:15PM EDT2025-03-218.608.059.55-1.08-11.16%210923.89%
COST250620P006800002024-07-12 1:26PM EDT2025-06-2014.509.2017.650.00-53525.10%
COST260116P006800002024-07-19 12:15PM EDT2026-01-1625.0521.5526.000.00-111822.93%