Singapore markets open in 4 hours 34 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
848.61 +1.19 (+0.14%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C007400002024-07-18 2:57PM EDT2024-07-2695.02105.85110.800.00-1365.06%
COST240802C007400002024-07-05 12:33PM EDT2024-08-02143.09106.20111.100.00-5557.19%
COST240816C007400002024-07-08 2:40PM EDT2024-08-16143.90108.40113.350.00-1244.47%
COST240823C007400002024-07-15 9:30AM EDT2024-08-23111.92109.50114.150.00-1141.05%
COST240920C007400002024-07-18 1:11PM EDT2024-09-20101.90113.95118.900.00-115436.27%
COST241018C007400002024-07-10 9:33AM EDT2024-10-18155.95120.05124.950.00-12435.56%
COST241220C007400002024-07-22 9:30AM EDT2024-12-20136.70131.20135.55+2.45+1.82%15533.84%
COST250117C007400002024-07-11 10:48AM EDT2025-01-17147.00135.80140.650.00-312533.86%
COST250321C007400002024-07-10 11:38AM EDT2025-03-21180.80146.25150.950.00-12433.77%
COST250620C007400002024-07-11 3:16PM EDT2025-06-20168.10159.15165.150.00-22534.07%
COST260116C007400002024-07-22 11:02AM EDT2026-01-16190.25187.55194.10+2.80+1.49%14434.85%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007400002024-07-22 2:16PM EDT2024-07-260.040.010.05-0.10-71.43%384943.65%
COST240802P007400002024-07-22 1:00PM EDT2024-08-020.230.110.29-0.13-36.11%31634.91%
COST240809P007400002024-07-12 10:12AM EDT2024-08-091.280.290.540.00--330.52%
COST240816P007400002024-07-18 1:43PM EDT2024-08-160.750.600.74-0.49-39.52%39427.53%
COST240823P007400002024-07-19 1:13PM EDT2024-08-231.700.373.150.00-13233.13%
COST240830P007400002024-07-19 11:12AM EDT2024-08-301.800.555.000.00-101734.10%
COST240920P007400002024-07-22 2:58PM EDT2024-09-202.342.212.43-1.01-30.15%523122.88%
COST241018P007400002024-07-19 2:20PM EDT2024-10-186.404.905.300.00-411923.25%
COST241220P007400002024-07-22 2:53PM EDT2024-12-2010.3110.1510.65-1.49-12.63%18122.36%
COST250117P007400002024-07-16 1:41PM EDT2025-01-1713.2211.8512.800.00-537622.02%
COST250321P007400002024-07-16 10:16AM EDT2025-03-2117.5016.4018.750.00-11422.17%
COST250620P007400002024-06-27 10:31AM EDT2025-06-2023.7022.5025.900.00-13321.94%
COST260116P007400002024-07-22 10:57AM EDT2026-01-1637.7734.9542.00-2.23-5.57%13722.14%