Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
842.90-3.69 (-0.44%)
At close: 04:00PM EDT
842.56 -0.34 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:695.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C006950002024-07-09 3:13PM EDT2024-07-19191.70144.00153.250.00-417177.00%
COST240920C006950002024-07-12 10:35AM EDT2024-09-20159.75153.00160.85-9.25-5.47%119445.21%
COST241018C006950002024-07-09 11:34AM EDT2024-10-18209.06158.00165.000.00-1642.22%
COST241220C006950002024-06-21 1:00PM EDT2024-12-20186.20166.70171.650.00-23237.54%
COST250117C006950002024-07-11 9:52AM EDT2025-01-17205.85170.80175.750.00-17837.13%
COST250321C006950002024-07-08 12:15PM EDT2025-03-21215.30179.70183.750.00-2236.15%
COST250620C006950002024-06-21 10:36AM EDT2025-06-20211.62190.75197.950.00-11836.77%
COST260116C006950002024-06-21 3:47PM EDT2026-01-16230.16216.40223.950.00-44936.87%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P006950002024-07-11 10:39AM EDT2024-07-190.140.003.800.00-115591.75%
COST240816P006950002024-07-12 11:58AM EDT2024-08-160.500.280.68+0.01+2.04%11132.02%
COST240920P006950002024-07-12 10:40AM EDT2024-09-200.921.251.66-0.43-31.85%223426.34%
COST241018P006950002024-07-11 10:11AM EDT2024-10-182.272.693.050.00-14025.28%
COST241220P006950002024-07-11 1:29PM EDT2024-12-206.105.756.300.00-1015023.68%
COST250117P006950002024-07-11 1:14PM EDT2025-01-177.577.157.650.00-110923.11%
COST250321P006950002024-07-11 12:34PM EDT2025-03-2111.1010.5012.950.00-16223.71%
COST250620P006950002024-07-12 11:58AM EDT2025-06-2017.4213.7518.90+0.52+3.08%61523.39%
COST260116P006950002024-07-05 3:57PM EDT2026-01-1621.7025.3031.250.00-23322.86%