Singapore markets open in 4 hours 1 minute

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
850.77+2.04 (+0.24%)
At close: 04:00PM EDT
849.04 -1.73 (-0.20%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Strike:705.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007050002024-07-15 3:16PM EDT2024-07-19146.60143.45148.400.00-207074.22%
COST240802C007050002024-07-08 3:19PM EDT2024-08-02178.34144.80152.000.00-1355.44%
COST240816C007050002024-06-21 2:13PM EDT2024-08-16157.30146.80153.850.00-2155.68%
COST240920C007050002024-07-03 9:53AM EDT2024-09-20161.87151.05156.000.00-111041.46%
COST241018C007050002024-07-12 10:18AM EDT2024-10-18150.20156.30160.450.00-11739.45%
COST241220C007050002024-06-28 1:54PM EDT2024-12-20168.95165.30172.000.00-13338.65%
COST250117C007050002024-07-12 12:51PM EDT2025-01-17166.20169.35173.800.00-231636.70%
COST250321C007050002024-06-21 1:53PM EDT2025-03-21187.85178.50182.450.00-2136.01%
COST250620C007050002024-06-25 11:28AM EDT2025-06-20197.03189.55195.550.00-12736.09%
COST260116C007050002024-06-21 10:31AM EDT2026-01-16229.31214.85222.450.00-15036.47%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007050002024-07-16 11:55AM EDT2024-07-190.020.000.270.00-10042473.05%
COST240726P007050002024-07-15 1:03PM EDT2024-07-260.240.042.670.00-1261.96%
COST240802P007050002024-07-11 10:28AM EDT2024-08-020.310.092.740.00--155.97%
COST240816P007050002024-07-15 1:45PM EDT2024-08-160.550.250.650.00-1332.00%
COST240920P007050002024-07-12 11:55AM EDT2024-09-201.681.201.590.00-120525.89%
COST241018P007050002024-07-12 2:28PM EDT2024-10-183.302.722.970.00-513224.81%
COST241220P007050002024-07-11 2:17PM EDT2024-12-207.255.906.550.00-57923.56%
COST250117P007050002024-07-12 10:20AM EDT2025-01-179.257.407.900.00-354722.95%
COST250321P007050002024-06-03 3:55PM EDT2025-03-2116.559.5010.300.00-47021.56%
COST250620P007050002024-07-12 3:27PM EDT2025-06-2017.7514.1020.100.00-154823.56%
COST260116P007050002024-07-05 2:52PM EDT2026-01-1623.7226.6032.550.00-56022.89%