Singapore markets open in 1 hour 16 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
846.28-4.49 (-0.53%)
At close: 04:00PM EDT
846.56 +0.28 (+0.03%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:760.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007600002024-07-17 3:42PM EDT2024-07-1988.4082.7592.00+1.73+2.00%329672.10%
COST240726C007600002024-07-15 3:55PM EDT2024-07-2689.3483.9093.000.00-3663.51%
COST240802C007600002024-07-16 11:25AM EDT2024-08-0286.7184.2093.000.00-11311448.71%
COST240809C007600002024-07-12 10:50AM EDT2024-08-0988.4585.3094.000.00--143.00%
COST240816C007600002024-06-21 11:02AM EDT2024-08-16110.0787.2095.900.00-1141.00%
COST240920C007600002024-07-16 3:39PM EDT2024-09-20100.8096.6099.950.00-418832.33%
COST241018C007600002024-06-21 3:59PM EDT2024-10-18110.60103.20106.500.00-16332.32%
COST241220C007600002024-07-09 12:45PM EDT2024-12-20157.00115.65118.750.00-48331.94%
COST250117C007600002024-07-16 12:46PM EDT2025-01-17119.20117.00124.450.00-510932.26%
COST250321C007600002024-07-15 1:57PM EDT2025-03-21135.34128.75138.000.00-24433.53%
COST250620C007600002024-07-02 9:30AM EDT2025-06-20148.20143.00153.000.00-12233.92%
COST260116C007600002024-07-15 2:32PM EDT2026-01-16181.50172.00182.000.00-24934.50%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007600002024-07-17 12:23PM EDT2024-07-190.040.000.65-0.02-33.33%1885658.20%
COST240726P007600002024-07-17 10:01AM EDT2024-07-260.320.210.43+0.06+23.08%139233.33%
COST240802P007600002024-07-16 10:24AM EDT2024-08-020.800.520.800.00-12228.49%
COST240809P007600002024-07-17 1:23PM EDT2024-08-091.060.871.22-0.03-2.75%11226.07%
COST240816P007600002024-07-16 3:58PM EDT2024-08-161.381.441.620.00-832824.38%
COST240823P007600002024-07-15 12:52PM EDT2024-08-231.720.534.400.00-6328.50%
COST240830P007600002024-07-16 9:48AM EDT2024-08-302.671.253.800.00-61625.10%
COST240920P007600002024-07-17 3:57PM EDT2024-09-204.053.954.25-0.30-6.90%4477221.41%
COST241018P007600002024-07-16 3:57PM EDT2024-10-187.257.257.900.00-293421.92%
COST241220P007600002024-07-17 2:38PM EDT2024-12-2013.8813.5014.65-0.92-6.22%614821.61%
COST250117P007600002024-07-15 3:55PM EDT2025-01-1715.4015.5016.750.00-1835521.12%
COST250321P007600002024-07-15 10:37AM EDT2025-03-2120.7019.1025.450.00-22822.32%
COST250620P007600002024-07-15 3:55PM EDT2025-06-2028.8025.0035.000.00-189422.69%
COST260116P007600002024-07-12 9:56AM EDT2026-01-1647.2239.0049.000.00-14321.80%