Singapore markets open in 5 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
845.74+7.61 (+0.91%)
As of 03:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008200002024-07-22 10:49AM EDT2024-07-2630.2526.3030.30+7.86+35.10%315035.41%
COST240802C008200002024-07-19 12:38PM EDT2024-08-0229.0529.8533.90+0.67+2.36%38630.23%
COST240809C008200002024-07-19 9:43AM EDT2024-08-0933.0033.3535.10-1.90-5.44%34325.86%
COST240816C008200002024-07-19 10:38AM EDT2024-08-1634.1836.0537.500.00-415825.16%
COST240823C008200002024-07-17 10:27AM EDT2024-08-2339.7538.1541.000.00-4426.17%
COST240830C008200002024-07-16 3:42PM EDT2024-08-3045.0040.4543.800.00--026.50%
COST240920C008200002024-07-22 1:20PM EDT2024-09-2045.1646.7548.80+3.64+8.77%116425.34%
COST241018C008200002024-07-22 2:14PM EDT2024-10-1858.0057.0059.15+2.00+3.57%323627.51%
COST241220C008200002024-07-18 2:52PM EDT2024-12-2065.9972.5574.300.00-124028.28%
COST250117C008200002024-07-19 11:43AM EDT2025-01-1776.4076.5580.150.00-216528.54%
COST250321C008200002024-07-12 1:50PM EDT2025-03-2193.3589.5093.950.00-11129.73%
COST250620C008200002024-07-02 2:42PM EDT2025-06-20119.24106.80109.300.00-514530.26%
COST260116C008200002024-07-18 3:02PM EDT2026-01-16133.00137.85144.000.00-234932.43%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008200002024-07-22 2:47PM EDT2024-07-261.121.091.30-1.94-63.40%33244122.51%
COST240802P008200002024-07-22 2:37PM EDT2024-08-023.403.153.45-2.80-45.16%8917420.34%
COST240809P008200002024-07-22 12:13PM EDT2024-08-096.695.255.80-1.96-22.66%6112820.27%
COST240816P008200002024-07-22 3:03PM EDT2024-08-167.637.357.70-3.64-32.30%4786219.93%
COST240823P008200002024-07-22 12:44PM EDT2024-08-2311.468.359.75-3.36-22.67%544120.07%
COST240830P008200002024-07-22 2:25PM EDT2024-08-3010.089.7010.85-5.47-35.18%23219.36%
COST240920P008200002024-07-22 12:59PM EDT2024-09-2015.7313.8014.20-1.77-10.11%929918.41%
COST241018P008200002024-07-22 2:45PM EDT2024-10-1820.4520.7521.10-4.65-18.53%2718619.73%
COST241220P008200002024-07-22 10:03AM EDT2024-12-2031.3529.6030.45-1.10-3.39%1412319.64%
COST250117P008200002024-07-19 3:34PM EDT2025-01-1736.8032.3033.200.00-59919.27%
COST250321P008200002024-07-16 2:06PM EDT2025-03-2141.4038.6542.900.00-10112620.25%
COST250620P008200002024-07-18 1:32PM EDT2025-06-2053.2246.8050.100.00-52319.59%
COST260116P008200002024-07-12 2:17PM EDT2026-01-1665.3761.3067.900.00-111719.81%