Singapore markets open in 7 hours 31 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
842.90-3.69 (-0.44%)
At close: 04:00PM EDT
842.56 -0.34 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:765.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007650002024-07-11 11:19AM EDT2024-07-1990.6076.1582.600.00-218950.07%
COST240816C007650002024-07-12 9:57AM EDT2024-08-1683.8480.7585.70-8.81-9.51%2233.92%
COST240920C007650002024-07-11 10:53AM EDT2024-09-20102.2589.2092.500.00-1167830.67%
COST241018C007650002024-07-11 12:26PM EDT2024-10-18109.3795.6099.000.00-356430.79%
COST241220C007650002024-07-11 1:55PM EDT2024-12-20117.60108.50112.150.00-108231.16%
COST250117C007650002024-07-10 11:27AM EDT2025-01-17150.42113.80117.450.00-319331.31%
COST250321C007650002024-07-03 12:03PM EDT2025-03-21140.05123.10128.700.00-24231.71%
COST250620C007650002024-06-24 2:32PM EDT2025-06-20147.10138.00147.000.00-41533.47%
COST260116C007650002024-07-12 11:44AM EDT2026-01-16177.00168.60176.00-4.56-2.51%246634.09%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007650002024-07-12 3:36PM EDT2024-07-190.200.150.27-0.14-41.18%435536.67%
COST240802P007650002024-07-12 12:34PM EDT2024-08-021.050.761.38-0.20-16.00%4527.03%
COST240816P007650002024-07-12 3:52PM EDT2024-08-161.952.012.57-0.36-15.58%735124.07%
COST240823P007650002024-07-11 2:40PM EDT2024-08-233.531.783.850.00-2424.51%
COST240920P007650002024-07-12 2:23PM EDT2024-09-205.065.355.75-0.13-2.50%316421.42%
COST241018P007650002024-07-12 3:25PM EDT2024-10-188.959.209.85+3.57+66.36%135421.95%
COST241220P007650002024-07-12 10:35AM EDT2024-12-2016.5015.9517.10+3.60+27.91%48921.66%
COST250117P007650002024-07-11 2:34PM EDT2025-01-1718.5118.1019.450.00-832021.26%
COST250321P007650002024-06-06 2:17PM EDT2025-03-2124.9515.1017.600.00-151717.54%
COST250620P007650002024-07-03 9:45AM EDT2025-06-2028.2028.6534.150.00-11221.29%
COST260116P007650002024-07-11 12:22PM EDT2026-01-1645.0044.0548.550.00-12020.79%