Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
838.13-1.24 (-0.15%)
At close: 04:00PM EDT
837.05 -1.08 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:715.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816C007150002024-06-03 10:14AM EDT2024-08-16116.35144.05149.400.00-1081.26%
COST240920C007150002024-07-17 12:42PM EDT2024-09-20142.90126.65135.600.00-19541.36%
COST241018C007150002024-07-19 1:10PM EDT2024-10-18137.83132.15141.00-13.37-8.84%11239.48%
COST241220C007150002024-06-28 3:02PM EDT2024-12-20159.49145.30147.350.00-13634.53%
COST250117C007150002024-07-05 10:34AM EDT2025-01-17183.20146.30154.800.00-29036.06%
COST250321C007150002024-05-06 11:26AM EDT2025-03-2199.91159.05164.100.00-11035.46%
COST250620C007150002024-07-11 10:14AM EDT2025-06-20200.00171.00177.600.00-25435.51%
COST260116C007150002024-07-09 9:40AM EDT2026-01-16247.28197.80203.400.00-35135.43%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007150002024-07-18 12:58PM EDT2024-07-260.200.003.850.00-31478.70%
COST240809P007150002024-07-19 1:54PM EDT2024-08-090.420.270.51-0.22-34.38%13233.81%
COST240816P007150002024-07-18 1:23PM EDT2024-08-160.810.560.770.00-4831.14%
COST240823P007150002024-07-15 3:59PM EDT2024-08-233.520.004.750.00-6641.13%
COST240920P007150002024-07-18 11:57AM EDT2024-09-202.421.752.010.00-116224.71%
COST241018P007150002024-07-16 3:39PM EDT2024-10-183.453.904.300.00-15824.61%
COST241220P007150002024-07-19 3:48PM EDT2024-12-208.698.408.75+1.34+18.23%34623.29%
COST250117P007150002024-07-12 12:06PM EDT2025-01-179.649.8010.700.00-121122.93%
COST250321P007150002024-05-17 12:25PM EDT2025-03-2125.6711.2013.150.00-51821.27%
COST250620P007150002024-07-05 11:00AM EDT2025-06-2020.5018.5522.95+4.51+28.21%11122.80%
COST260116P007150002024-07-19 3:47PM EDT2026-01-1633.6031.5035.30-0.20-0.59%1421621.97%