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:785.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C007850002024-07-17 11:08AM EDT2024-07-2662.1749.5058.300.00-91749.96%
COST240802C007850002024-07-15 9:30AM EDT2024-08-0264.6051.0059.750.00-1238.76%
COST240809C007850002024-07-16 9:30AM EDT2024-08-0966.4256.3559.150.00-1230.51%
COST240816C007850002024-07-18 11:13AM EDT2024-08-1660.4057.5561.000.00-24029.38%
COST240823C007850002024-07-03 12:52PM EDT2024-08-2386.4557.0062.500.00--128.30%
COST240920C007850002024-07-19 12:15PM EDT2024-09-2073.8066.7568.95-1.55-2.06%444827.06%
COST241018C007850002024-07-16 9:40AM EDT2024-10-1884.9176.0577.850.00-1012628.82%
COST241220C007850002024-07-17 9:58AM EDT2024-12-2099.4090.2592.700.00-26629.80%
COST250117C007850002024-07-18 11:48AM EDT2025-01-1792.9095.2598.550.00-154930.13%
COST250321C007850002024-07-01 3:52PM EDT2025-03-21115.60104.00112.500.00-41631.47%
COST250620C007850002024-07-10 11:37AM EDT2025-06-20158.33120.00129.900.00-43632.69%
COST260116C007850002024-07-16 1:10PM EDT2026-01-16157.98150.00160.000.00-17433.50%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007850002024-07-19 3:44PM EDT2024-07-260.400.280.45-0.62-60.78%4310626.59%
COST240802P007850002024-07-19 9:39AM EDT2024-08-021.311.231.43-1.69-56.33%164924.05%
COST240809P007850002024-07-18 3:59PM EDT2024-08-092.482.352.610.00-151423.09%
COST240816P007850002024-07-19 2:16PM EDT2024-08-163.673.503.85-0.65-15.05%1820922.57%
COST240823P007850002024-07-18 3:56PM EDT2024-08-234.923.805.600.00-131523.01%
COST240830P007850002024-07-19 2:09PM EDT2024-08-305.854.456.15-0.15-2.50%21421.76%
COST240920P007850002024-07-19 11:09AM EDT2024-09-208.758.008.65+0.50+6.06%211320.39%
COST241018P007850002024-07-19 1:36PM EDT2024-10-1814.6013.8014.35-1.93-11.68%44221.44%
COST241220P007850002024-07-19 10:42AM EDT2024-12-2021.5521.6522.80-1.55-6.71%755121.14%
COST250117P007850002024-07-19 12:53PM EDT2025-01-1724.0024.3025.05+2.05+9.34%510420.55%
COST250321P007850002024-07-16 9:30AM EDT2025-03-2130.3027.0535.950.00-36922.19%
COST250620P007850002024-07-18 10:32AM EDT2025-06-2036.6037.6041.600.00-23920.89%
COST260116P007850002024-07-18 11:42AM EDT2026-01-1654.4051.5057.65-1.75-3.12%11720.65%