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:855.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008550002024-07-19 3:55PM EDT2024-07-263.202.893.35-1.20-27.27%20331621.93%
COST240802C008550002024-07-19 3:38PM EDT2024-08-026.326.506.950.00-228821.61%
COST240809C008550002024-07-19 1:42PM EDT2024-08-0910.179.4010.35+0.82+8.77%715922.15%
COST240816C008550002024-07-19 3:12PM EDT2024-08-1612.5312.0512.75-1.17-8.54%4039321.85%
COST240823C008550002024-07-19 1:37PM EDT2024-08-2314.9513.7516.15+0.13+0.88%152922.93%
COST240830C008550002024-07-19 1:50PM EDT2024-08-3017.8615.6021.50+0.56+3.24%52525.77%
COST240920C008550002024-07-19 3:25PM EDT2024-09-2023.4722.8523.75-0.63-2.61%1336422.61%
COST241220C008550002024-07-19 1:49PM EDT2024-12-2049.8549.2550.25+4.10+8.96%56526.69%
COST250117C008550002024-07-18 1:43PM EDT2025-01-1759.5254.6055.55+6.72+12.73%175726.79%
COST250321C008550002024-07-18 11:07AM EDT2025-03-2169.0066.3069.400.00-43028.14%
COST250620C008550002024-07-18 12:43PM EDT2025-06-2078.2681.9086.650.00-38729.40%
COST260116C008550002024-07-18 2:23PM EDT2026-01-16114.85112.00119.200.00-228831.06%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008550002024-07-19 3:34PM EDT2024-07-2620.8719.6522.00-2.79-11.79%3615426.97%
COST240802P008550002024-07-19 3:35PM EDT2024-08-0223.7021.8524.15+0.32+1.37%2011822.20%
COST240809P008550002024-07-19 3:02PM EDT2024-08-0924.1723.6527.35-3.83-13.68%3663922.33%
COST240816P008550002024-07-19 11:55AM EDT2024-08-1628.4525.3528.85-1.55-5.17%1037120.97%
COST240823P008550002024-07-18 1:32PM EDT2024-08-2332.1526.2529.950.00-22419.82%
COST240830P008550002024-07-17 2:30PM EDT2024-08-3025.5927.5035.000.00-2522.71%
COST240920P008550002024-07-19 3:36PM EDT2024-09-2034.8531.9035.60+1.55+4.65%1268418.91%
COST241220P008550002024-07-19 1:20PM EDT2024-12-2051.4049.5550.95+1.80+3.63%79619.22%
COST250117P008550002024-07-18 1:43PM EDT2025-01-1754.4551.9053.550.00-226818.78%
COST250321P008550002024-07-11 11:12AM EDT2025-03-2154.9958.4560.950.00-21118.89%
COST250620P008550002024-07-18 2:17PM EDT2025-06-2070.1565.6571.100.00-212719.30%
COST260116P008550002024-07-17 10:22AM EDT2026-01-1681.5679.0085.000.00-66918.54%