Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
830.82-21.29 (-2.50%)
At close: 04:00PM EDT
835.09 +4.27 (+0.51%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Strike:805.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008050002024-07-24 10:17AM EDT2024-07-2632.000.000.000.00-270.00%
COST240802C008050002024-07-18 11:18AM EDT2024-08-0237.140.000.000.00-230.00%
COST240809C008050002024-07-15 10:41AM EDT2024-08-0955.000.000.000.00-1110.00%
COST240816C008050002024-07-24 3:50PM EDT2024-08-1638.000.000.000.00-3360.00%
COST240823C008050002024-07-24 1:39PM EDT2024-08-2341.260.000.000.00-2290.00%
COST240830C008050002024-07-17 12:39PM EDT2024-08-3055.710.000.000.00--150.00%
COST240920C008050002024-07-24 3:06PM EDT2024-09-2047.380.000.000.00-65710.00%
COST241018C008050002024-07-11 10:47AM EDT2024-10-1878.950.000.000.00-23950.00%
COST241220C008050002024-07-18 12:36PM EDT2024-12-2071.490.000.000.00-1690.00%
COST250117C008050002024-07-23 12:28PM EDT2025-01-1790.500.000.000.00-13940.00%
COST250321C008050002024-07-15 10:57AM EDT2025-03-21106.590.000.000.00-5200.00%
COST250620C008050002024-07-24 2:44PM EDT2025-06-20109.000.000.000.00-23720.00%
COST260116C008050002024-07-16 10:25AM EDT2026-01-16149.900.000.000.00-1440.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008050002024-07-24 3:58PM EDT2024-07-260.800.000.000.00-9095212.50%
COST240802P008050002024-07-24 3:56PM EDT2024-08-023.860.000.000.00-312633.13%
COST240809P008050002024-07-24 3:02PM EDT2024-08-095.820.000.000.00-51323.13%
COST240816P008050002024-07-24 3:55PM EDT2024-08-168.450.000.000.00-513243.13%
COST240823P008050002024-07-24 3:44PM EDT2024-08-239.340.000.000.00-991273.13%
COST240830P008050002024-07-18 1:17PM EDT2024-08-3011.220.000.000.00-331.56%
COST240920P008050002024-07-24 3:55PM EDT2024-09-2015.550.000.000.00-232521.56%
COST241018P008050002024-07-24 3:42PM EDT2024-10-1821.900.000.000.00-16561.56%
COST241220P008050002024-07-24 3:43PM EDT2024-12-2031.050.000.000.00-111910.78%
COST250117P008050002024-07-23 11:47AM EDT2025-01-1725.210.000.000.00-11210.78%
COST250321P008050002024-06-06 11:54AM EDT2025-03-2134.5023.6026.350.00-3614.33%
COST250620P008050002024-07-24 11:23AM EDT2025-06-2047.100.000.000.00-1320.78%
COST260116P008050002024-07-19 2:49PM EDT2026-01-1662.000.000.000.00-1220.78%