Singapore markets open in 8 hours

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
843.38-5.35 (-0.63%)
As of 01:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:810.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008100002024-07-16 11:47AM EDT2024-07-1934.4231.6035.90-6.58-16.05%728937.31%
COST240726C008100002024-07-12 10:36AM EDT2024-07-2639.9435.6036.900.00-11625.30%
COST240802C008100002024-07-16 11:47AM EDT2024-08-0238.5736.9538.50-2.50-6.09%6222.92%
COST240809C008100002024-07-16 9:58AM EDT2024-08-0941.2939.3043.05-2.79-6.33%405026.11%
COST240816C008100002024-07-16 11:22AM EDT2024-08-1644.8441.8045.00-5.06-10.14%15525.42%
COST240823C008100002024-07-15 12:50PM EDT2024-08-2353.0943.0546.650.00-1824.78%
COST240920C008100002024-07-16 11:09AM EDT2024-09-2055.7351.4553.95-1.61-2.81%12124.59%
COST241018C008100002024-07-15 11:53AM EDT2024-10-1863.0062.0063.60-7.50-10.64%112626.73%
COST250117C008100002024-07-15 9:47AM EDT2025-01-1789.4081.9585.500.00-14228.72%
COST250321C008100002024-07-08 11:12AM EDT2025-03-21125.5094.3598.300.00-11129.62%
COST250620C008100002023-12-22 2:20PM EDT2025-06-2033.000.000.000.00-590.00%
COST260116C008100002023-12-15 12:48PM EDT2026-01-1638.300.000.000.00-36360.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008100002024-07-16 11:59AM EDT2024-07-190.300.310.44+0.05+20.00%1592,08723.63%
COST240726P008100002024-07-16 12:18PM EDT2024-07-262.012.032.44+0.50+33.11%5650122.26%
COST240802P008100002024-07-16 11:00AM EDT2024-08-023.523.754.05+0.68+23.94%414720.87%
COST240809P008100002024-07-16 11:29AM EDT2024-08-095.605.505.85+1.29+29.93%195120.60%
COST240816P008100002024-07-16 12:28PM EDT2024-08-167.107.107.50+1.19+20.14%1147220.38%
COST240823P008100002024-07-15 2:38PM EDT2024-08-237.887.908.90+0.78+10.99%46720.06%
COST240830P008100002024-07-16 11:32AM EDT2024-08-309.488.5510.20+1.51+18.95%21719.79%
COST240920P008100002024-07-16 10:49AM EDT2024-09-2013.0312.7013.20+1.58+13.80%37718.86%
COST241018P008100002024-07-16 11:36AM EDT2024-10-1818.9518.9519.50+3.08+19.41%131,00919.98%
COST250117P008100002024-07-15 2:29PM EDT2025-01-1728.5030.2031.400.00-114819.64%
COST250321P008100002024-07-12 10:38AM EDT2025-03-2138.7436.8039.350.00-11020.01%
COST260116P008100002023-12-19 10:45AM EDT2026-01-16142.870.000.000.00--50.78%