Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
838.13-1.24 (-0.15%)
At close: 04:00PM EDT
837.05 -1.08 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008400002024-07-19 3:59PM EDT2024-07-268.358.058.65-2.15-20.48%68478322.27%
COST240802C008400002024-07-19 3:31PM EDT2024-08-0212.5512.4513.20-2.10-14.33%3414122.34%
COST240809C008400002024-07-19 10:08AM EDT2024-08-0920.7515.7016.90+2.95+16.57%113122.74%
COST240816C008400002024-07-19 3:20PM EDT2024-08-1618.8019.0019.60-1.82-8.83%6817822.54%
COST240823C008400002024-07-19 3:31PM EDT2024-08-2322.0020.5022.95+0.10+0.46%51623.37%
COST240830C008400002024-07-19 2:09PM EDT2024-08-3024.7722.8025.65-0.03-0.12%13823.69%
COST240920C008400002024-07-19 3:56PM EDT2024-09-2031.0030.2531.10-0.30-0.96%6030623.22%
COST241018C008400002024-07-19 3:43PM EDT2024-10-1840.5041.1041.75-2.17-5.09%2155625.69%
COST241220C008400002024-07-19 3:36PM EDT2024-12-2056.3356.3059.40+2.18+4.03%29627.87%
COST250117C008400002024-07-18 3:09PM EDT2025-01-1758.9861.1064.650.00-910627.86%
COST250321C008400002024-07-18 3:22PM EDT2025-03-2173.2074.0077.100.00-22228.57%
COST250620C008400002024-07-19 3:06PM EDT2025-06-2092.9090.1594.10-1.10-1.17%212729.72%
COST260116C008400002024-07-19 3:31PM EDT2026-01-16123.25121.05126.00+1.75+1.44%316131.21%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008400002024-07-19 3:58PM EDT2024-07-2610.3810.0010.65+0.38+3.80%23330322.57%
COST240802P008400002024-07-19 3:33PM EDT2024-08-0214.0513.7514.40-2.33-14.22%5025421.29%
COST240809P008400002024-07-19 1:55PM EDT2024-08-0917.0416.2517.10+0.11+0.65%1512620.61%
COST240816P008400002024-07-19 3:59PM EDT2024-08-1618.7318.5519.15+1.33+7.64%9453820.00%
COST240823P008400002024-07-18 1:21PM EDT2024-08-2324.1719.3524.200.00-66322.77%
COST240830P008400002024-07-19 2:50PM EDT2024-08-3021.8520.6526.55+6.25+40.06%173122.83%
COST240920P008400002024-07-19 3:28PM EDT2024-09-2025.5025.6526.20+0.55+2.20%1227718.31%
COST241018P008400002024-07-19 3:55PM EDT2024-10-1833.3033.1033.70-1.75-4.99%2825819.72%
COST241220P008400002024-07-18 3:48PM EDT2024-12-2042.3642.4043.600.00-1416119.71%
COST250117P008400002024-07-18 3:42PM EDT2025-01-1745.7344.7045.950.00-49719.12%
COST250321P008400002024-07-15 11:48AM EDT2025-03-2146.0451.1553.750.00-102619.33%
COST250620P008400002024-07-18 2:30PM EDT2025-06-2062.4556.1064.350.00-48519.82%
COST260116P008400002024-07-18 3:48PM EDT2026-01-1676.9772.9581.000.00-15919.64%