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:775.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240802C007750002024-06-14 9:59AM EDT2024-08-0278.8068.4073.350.00--151.59%
COST240809C007750002024-07-16 2:40PM EDT2024-08-0973.6062.3071.000.00-101237.86%
COST240816C007750002024-07-11 10:32AM EDT2024-08-1684.4466.1570.300.00-2931.63%
COST240920C007750002024-07-11 3:54PM EDT2024-09-2087.6575.6077.350.00-12633728.20%
COST241018C007750002024-07-18 12:12PM EDT2024-10-1877.4883.6587.100.00-26030.68%
COST241220C007750002024-07-19 1:41PM EDT2024-12-2098.5097.5099.25+3.25+3.41%58030.05%
COST250117C007750002024-07-15 3:13PM EDT2025-01-17114.30102.55105.450.00-613430.59%
COST250321C007750002024-07-19 12:06PM EDT2025-03-21119.64113.85116.75-4.16-3.36%13330.93%
COST250620C007750002024-07-17 1:43PM EDT2025-06-20137.95126.05136.000.00-11232.96%
COST260116C007750002024-07-18 11:07AM EDT2026-01-16163.00156.00164.000.00-12133.26%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007750002024-07-19 2:51PM EDT2024-07-260.190.160.24-0.43-69.35%2320027.78%
COST240802P007750002024-07-18 12:39PM EDT2024-08-020.830.780.97-1.17-58.50%11925.29%
COST240809P007750002024-07-18 2:39PM EDT2024-08-091.851.671.94-0.37-16.67%39724.27%
COST240816P007750002024-07-19 2:28PM EDT2024-08-162.752.642.91-1.54-35.90%517623.47%
COST240823P007750002024-07-19 3:52PM EDT2024-08-233.802.447.95-0.02-0.52%575529.45%
COST240830P007750002024-07-19 2:09PM EDT2024-08-304.542.638.15-0.19-4.02%81327.15%
COST240920P007750002024-07-19 1:12PM EDT2024-09-207.056.406.90+0.45+6.82%928220.79%
COST241018P007750002024-07-18 2:48PM EDT2024-10-1812.5311.6012.000.00-163321.71%
COST241220P007750002024-07-18 12:54PM EDT2024-12-2021.4219.2019.950.00-28621.37%
COST250117P007750002024-07-19 10:25AM EDT2025-01-1720.8021.6022.30-3.80-15.45%19220.86%
COST250321P007750002024-07-18 12:43PM EDT2025-03-2130.5027.3030.850.00-15421.64%
COST250620P007750002024-07-17 10:48AM EDT2025-06-2034.2531.2041.000.00-217222.07%
COST260116P007750002024-07-19 2:50PM EDT2026-01-1650.8546.0056.00+0.55+1.09%11621.38%