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:845.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008450002024-07-19 3:59PM EDT2024-07-266.355.956.50-1.35-17.53%1,18819920.53%
COST240802C008450002024-07-19 3:44PM EDT2024-08-029.7510.0510.75-1.25-11.36%3813221.16%
COST240809C008450002024-07-19 1:19PM EDT2024-08-0913.9013.3514.50-1.40-9.15%85422.01%
COST240816C008450002024-07-19 3:44PM EDT2024-08-1616.1016.6017.05-1.90-10.56%7257921.83%
COST240823C008450002024-07-18 3:20PM EDT2024-08-2318.0018.0520.550.00-69822.92%
COST240830C008450002024-07-19 2:09PM EDT2024-08-3022.3720.4026.50+1.85+9.02%51326.18%
COST240920C008450002024-07-19 2:30PM EDT2024-09-2028.1427.5528.25-1.95-6.48%3132722.63%
COST241220C008450002024-07-19 9:30AM EDT2024-12-2054.0153.7558.80-0.60-1.10%423928.54%
COST250117C008450002024-07-19 3:59PM EDT2025-01-1760.0257.1060.55+1.02+1.73%101,38227.00%
COST250321C008450002024-07-16 3:45PM EDT2025-03-2179.3071.4074.450.00-11428.35%
COST250620C008450002024-07-18 11:41AM EDT2025-06-2088.4286.7092.750.00-218029.94%
COST260116C008450002024-07-19 1:54PM EDT2026-01-16120.50117.00124.05+2.68+2.27%130131.22%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008450002024-07-19 3:55PM EDT2024-07-2613.5611.5013.50-0.34-2.45%46858220.82%
COST240802P008450002024-07-19 12:37PM EDT2024-08-0214.7215.0017.35-7.08-32.48%1119620.75%
COST240809P008450002024-07-19 1:02PM EDT2024-08-0918.2518.7519.80-1.18-6.07%274720.04%
COST240816P008450002024-07-19 3:52PM EDT2024-08-1621.6621.1021.70+0.96+4.64%3729119.43%
COST240823P008450002024-07-19 11:13AM EDT2024-08-2320.5522.0027.55+1.00+5.12%24323.05%
COST240830P008450002024-07-19 2:50PM EDT2024-08-3025.4520.4026.05+5.26+26.05%176119.72%
COST240920P008450002024-07-19 3:03PM EDT2024-09-2028.0528.1028.70-2.38-7.82%1351818.02%
COST241220P008450002024-07-19 12:12PM EDT2024-12-2045.9044.9045.95-2.00-4.18%77219.48%
COST250117P008450002024-07-19 10:37AM EDT2025-01-1746.5046.9048.35-6.60-12.43%210318.93%
COST250321P008450002024-07-16 1:55PM EDT2025-03-2153.1453.5556.15+0.21+0.40%1619.17%
COST250620P008450002024-07-19 10:54AM EDT2025-06-2062.3362.1566.40+4.11+7.06%121519.57%
COST260116P008450002024-07-19 10:18AM EDT2026-01-1677.2075.6080.95-0.25-0.32%91318.92%