Singapore markets open in 3 hours 42 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
847.06 -0.36 (-0.04%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Strike:685.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C006850002024-06-18 10:30AM EDT2024-07-26188.52160.45164.550.00-1168.95%
COST240802C006850002024-07-03 9:39AM EDT2024-08-02175.67160.85165.800.00-1061.33%
COST240816C006850002024-06-11 3:52PM EDT2024-08-16171.17162.80167.750.00--551.93%
COST240920C006850002024-06-20 2:11PM EDT2024-09-20190.21155.35164.200.00-121330.71%
COST241018C006850002024-06-21 3:49PM EDT2024-10-18181.04160.00169.000.00-11134.50%
COST241220C006850002024-06-18 3:00PM EDT2024-12-20206.50171.70176.550.00-1733.52%
COST250117C006850002024-07-17 9:38AM EDT2025-01-17185.50181.00188.300.00-157438.92%
COST250321C006850002024-06-17 11:48AM EDT2025-03-21205.60193.10197.500.00-2438.38%
COST250620C006850002024-06-20 1:23PM EDT2025-06-20225.00194.70200.000.00-220233.82%
COST260116C006850002024-07-12 3:59PM EDT2026-01-16227.55226.00235.000.00-17037.69%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240802P006850002024-07-09 10:00AM EDT2024-08-020.150.003.900.00--170.58%
COST240809P006850002024-07-12 9:36AM EDT2024-08-090.480.064.400.00--1157.65%
COST240816P006850002024-07-18 3:00PM EDT2024-08-160.460.160.370.00-1736.38%
COST240823P006850002024-07-12 9:30AM EDT2024-08-230.770.072.240.00--243.79%
COST240920P006850002024-07-22 2:05PM EDT2024-09-200.910.751.04-0.15-14.15%220427.86%
COST241018P006850002024-07-22 12:30PM EDT2024-10-182.201.872.13-0.03-1.35%112026.39%
COST241220P006850002024-07-19 10:13AM EDT2024-12-205.264.655.000.00-222524.55%
COST250117P006850002024-07-18 11:45AM EDT2025-01-177.055.656.400.00-113924.09%
COST250321P006850002024-07-19 2:22PM EDT2025-03-2110.238.609.850.00-7310223.54%
COST250620P006850002024-07-19 2:09PM EDT2025-06-2015.8512.2515.050.00-11423.14%
COST260116P006850002024-07-19 10:25AM EDT2026-01-1625.7523.6028.300.00-15523.29%