Singapore markets open in 5 hours 18 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
847.87-2.90 (-0.34%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:755.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007550002024-07-12 10:57AM EDT2024-07-1988.9591.1094.75-2.27-2.49%136686.01%
COST240726C007550002024-06-18 10:13AM EDT2024-07-26119.1191.7595.550.00--251.29%
COST240816C007550002024-05-31 11:58AM EDT2024-08-1658.2397.15106.650.00-1149.54%
COST240823C007550002024-07-15 3:55PM EDT2024-08-2398.5296.0099.850.00-3334.73%
COST240920C007550002024-07-17 3:23PM EDT2024-09-20103.00101.90105.20-2.20-2.09%638432.44%
COST241018C007550002024-07-17 12:31PM EDT2024-10-18110.04107.65110.50-34.96-24.11%25031.63%
COST241220C007550002024-07-17 9:59AM EDT2024-12-20121.35120.55122.15+2.85+2.41%24631.32%
COST250117C007550002024-07-15 1:45PM EDT2025-01-17127.32125.25127.550.00-116331.61%
COST250321C007550002024-06-17 3:43PM EDT2025-03-21159.40135.70138.450.00-6531.98%
COST250620C007550002024-06-06 9:58AM EDT2025-06-20152.00183.30188.550.00-12544.89%
COST260116C007550002024-07-16 1:10PM EDT2026-01-16176.81179.10182.600.00-112633.66%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007550002024-07-17 2:44PM EDT2024-07-190.050.010.06-0.03-37.50%143450.00%
COST240726P007550002024-07-16 11:57AM EDT2024-07-260.250.080.380.00-11434.84%
COST240802P007550002024-07-12 9:39AM EDT2024-08-021.300.410.860.00--3230.74%
COST240809P007550002024-07-16 10:12AM EDT2024-08-091.060.000.000.00---12.50%
COST240816P007550002024-07-17 12:21PM EDT2024-08-161.411.281.39+0.12+9.30%121925.04%
COST240823P007550002024-07-15 3:57PM EDT2024-08-231.951.013.000.00-1163427.09%
COST240830P007550002024-07-17 10:26AM EDT2024-08-302.622.012.48+0.35+15.42%27923.72%
COST240920P007550002024-07-17 2:52PM EDT2024-09-203.753.553.75+0.13+3.59%123021.82%
COST241018P007550002024-07-15 10:15AM EDT2024-10-187.436.707.100.00-17722.22%
COST241220P007550002024-07-15 11:00AM EDT2024-12-2012.6512.7013.250.00-117821.67%
COST250117P007550002024-07-15 10:31AM EDT2025-01-1714.4214.7015.650.00-114321.41%
COST250321P007550002024-07-11 3:30PM EDT2025-03-2121.8419.9020.850.00-82221.05%
COST250620P007550002024-07-16 11:28AM EDT2025-06-2029.0026.7529.050.00-45021.24%
COST260116P007550002024-07-09 10:09AM EDT2026-01-1633.5039.3545.450.00-85821.48%