Singapore markets open in 5 hours 54 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:790.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007900002024-07-12 3:43PM EDT2024-07-1955.0851.6556.50-6.36-10.35%1514247.25%
COST240726C007900002024-06-26 3:49PM EDT2024-07-2672.8852.9059.350.00--439.48%
COST240802C007900002024-07-03 12:37PM EDT2024-08-0276.5054.4559.000.00--231.15%
COST240816C007900002024-07-11 3:18PM EDT2024-08-1669.1057.6062.750.00-25329.11%
COST240823C007900002024-07-11 12:22PM EDT2024-08-2374.5459.8064.450.00-2328.50%
COST240920C007900002024-07-12 1:42PM EDT2024-09-2072.7567.4072.80-5.90-7.50%4829.00%
COST241018C007900002024-07-11 12:25PM EDT2024-10-1889.2775.9079.500.00-185728.93%
COST250117C007900002024-07-11 11:10AM EDT2025-01-17106.9596.5598.950.00-41929.71%
COST250321C007900002024-07-11 2:24PM EDT2025-03-21115.00107.55111.150.00-11430.44%
COST250620C007900002023-12-05 11:58AM EDT2025-06-2016.400.000.000.00-120.00%
COST260116C007900002023-12-21 11:38AM EDT2026-01-1649.840.000.000.00--50.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007900002024-07-12 3:59PM EDT2024-07-190.500.320.50-0.24-32.43%34787229.00%
COST240726P007900002024-07-12 3:59PM EDT2024-07-261.241.091.48-0.42-25.30%3011824.94%
COST240802P007900002024-07-12 2:58PM EDT2024-08-022.132.012.72-0.46-17.76%112823.73%
COST240809P007900002024-07-12 2:25PM EDT2024-08-092.962.903.90-0.49-14.20%125922.87%
COST240816P007900002024-07-12 3:50PM EDT2024-08-164.504.155.00-0.10-2.17%9819722.21%
COST240920P007900002024-07-12 3:56PM EDT2024-09-209.208.909.65+0.87+10.44%112220.26%
COST241018P007900002024-07-11 3:43PM EDT2024-10-1814.0514.1515.200.00-394321.20%
COST250117P007900002024-07-12 1:42PM EDT2025-01-1724.1524.4526.85+0.60+2.55%18620.91%
COST250321P007900002024-06-26 10:17AM EDT2025-03-2127.7730.6534.050.00-22921.00%