Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
841.02+1.65 (+0.20%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:815.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008150002024-07-18 3:40PM EDT2024-07-1923.390.000.000.00-42080.00%
COST240726C008150002024-07-18 3:55PM EDT2024-07-2628.300.000.000.00-5100.00%
COST240802C008150002024-07-18 11:26AM EDT2024-08-0228.290.000.000.00-2190.00%
COST240809C008150002024-07-11 10:19AM EDT2024-08-0950.960.000.000.00--10.00%
COST240816C008150002024-07-18 11:39AM EDT2024-08-1633.850.000.000.00-21060.00%
COST240823C008150002024-07-12 2:13PM EDT2024-08-2344.820.000.000.00--20.00%
COST240830C008150002024-07-17 11:12AM EDT2024-08-3045.750.000.000.00-110.00%
COST240920C008150002024-07-18 3:48PM EDT2024-09-2046.650.000.000.00-91820.00%
COST241018C008150002024-07-18 3:17PM EDT2024-10-1853.730.000.000.00-61250.00%
COST241220C008150002024-07-18 10:02AM EDT2024-12-2080.950.000.000.00-11250.00%
COST250117C008150002024-07-11 2:28PM EDT2025-01-1785.050.000.000.00-51120.00%
COST250321C008150002024-07-05 1:25PM EDT2025-03-21123.470.000.000.00-1440.00%
COST250620C008150002024-07-12 2:12PM EDT2025-06-20111.960.000.000.00-1430.00%
COST260116C008150002024-07-12 2:00PM EDT2026-01-16144.250.000.000.00-11380.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008150002024-07-18 3:58PM EDT2024-07-190.240.000.000.00-6991,21812.50%
COST240726P008150002024-07-18 3:48PM EDT2024-07-262.940.000.000.00-2,2564346.25%
COST240802P008150002024-07-18 2:16PM EDT2024-08-026.780.000.000.00-721763.13%
COST240809P008150002024-07-18 11:51AM EDT2024-08-0910.300.000.000.00-9543.13%
COST240816P008150002024-07-18 3:53PM EDT2024-08-169.100.000.000.00-483423.13%
COST240823P008150002024-07-18 1:21PM EDT2024-08-2313.070.000.000.00-8741.56%
COST240830P008150002024-07-18 2:45PM EDT2024-08-3013.580.000.000.00-12671.56%
COST240920P008150002024-07-18 3:43PM EDT2024-09-2015.780.000.000.00-272351.56%
COST241018P008150002024-07-18 2:28PM EDT2024-10-1824.020.000.000.00-23731.56%
COST241220P008150002024-07-18 12:53PM EDT2024-12-2035.100.000.000.00-51220.78%
COST250117P008150002024-07-18 3:39PM EDT2025-01-1735.110.000.000.00-2970.78%
COST250321P008150002024-07-18 1:07PM EDT2025-03-2143.960.000.000.00-5170.78%
COST250620P008150002024-07-18 11:34AM EDT2025-06-2051.400.000.000.00-1100.78%
COST260116P008150002024-07-09 10:20AM EDT2026-01-1650.020.000.000.00-6280.39%