Singapore markets open in 2 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
839.37-6.91 (-0.82%)
At close: 04:00PM EDT
839.54 +0.17 (+0.02%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Strike:870.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008700002024-07-18 3:46PM EDT2024-07-190.080.060.13-0.41-83.67%1,1872,65224.22%
COST240726C008700002024-07-18 3:55PM EDT2024-07-261.801.651.94-1.80-50.00%46347820.85%
COST240802C008700002024-07-18 3:54PM EDT2024-08-024.003.854.30-2.57-39.12%7716220.81%
COST240809C008700002024-07-18 12:44PM EDT2024-08-094.806.206.75-4.40-47.83%1522021.13%
COST240816C008700002024-07-18 3:43PM EDT2024-08-168.058.108.70-3.85-32.35%13544420.95%
COST240823C008700002024-07-18 11:18AM EDT2024-08-2310.009.6512.60-5.15-33.99%53223.02%
COST240830C008700002024-07-18 1:05PM EDT2024-08-3010.5011.3514.55-6.90-39.66%31222.95%
COST240920C008700002024-07-18 3:51PM EDT2024-09-2017.9517.9018.65-4.36-19.54%3439621.99%
COST250117C008700002024-07-16 11:14AM EDT2025-01-1751.7548.1549.450.00-34426.30%
COST250321C008700002024-07-18 11:40AM EDT2025-03-2159.0061.2063.50-7.92-11.84%14927.81%
COST250620C008700002023-12-26 12:29PM EDT2025-06-2020.550.000.000.00-1520.78%
COST260116C008700002023-12-19 10:36AM EDT2026-01-1632.540.000.000.00--10.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008700002024-07-18 3:50PM EDT2024-07-1930.9528.1533.10+7.55+32.26%3737647.89%
COST240726P008700002024-07-18 3:26PM EDT2024-07-2636.4630.8034.35+10.31+39.43%2816726.20%
COST240802P008700002024-07-18 3:48PM EDT2024-08-0234.5532.7535.90+2.93+9.27%49822.67%
COST240809P008700002024-07-18 11:25AM EDT2024-08-0939.2734.3536.80+8.62+28.12%85120.28%
COST240816P008700002024-07-18 2:51PM EDT2024-08-1641.0835.0038.50+9.89+31.71%1818419.93%
COST240823P008700002024-07-16 1:05PM EDT2024-08-2336.7033.2038.850.00-232218.34%
COST240830P008700002024-07-18 2:26PM EDT2024-08-3042.7337.4544.00+4.53+11.86%152021.85%
COST240920P008700002024-07-18 12:08PM EDT2024-09-2048.7541.3543.10+11.95+32.47%16817.28%
COST250117P008700002024-07-18 1:20PM EDT2025-01-1764.4559.3560.75+8.10+14.37%166718.09%
COST250321P008700002024-06-17 11:34AM EDT2025-03-2157.9560.6065.150.00--217.25%