Singapore markets close in 6 hours 7 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
846.28-4.49 (-0.53%)
At close: 04:00PM EDT
846.56 +0.28 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:875.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008750002024-07-17 3:54PM EDT2024-07-190.330.230.37-0.54-62.07%16666027.49%
COST240726C008750002024-07-17 3:29PM EDT2024-07-263.052.552.98-0.15-4.69%9424622.98%
COST240802C008750002024-07-17 3:52PM EDT2024-08-025.424.655.35-0.36-6.23%2017421.85%
COST240809C008750002024-07-16 2:08PM EDT2024-08-098.207.057.80+1.60+24.24%715021.78%
COST240816C008750002024-07-17 3:53PM EDT2024-08-1610.259.309.85-0.50-4.65%9457721.52%
COST240823C008750002024-07-17 10:06AM EDT2024-08-2311.7010.1013.20-0.60-4.88%19922.85%
COST240830C008750002024-07-17 3:43PM EDT2024-08-3014.5212.8015.55+1.52+11.69%3723.13%
COST240920C008750002024-07-17 3:43PM EDT2024-09-2020.2016.4520.10-0.30-1.46%2735522.41%
COST250117C008750002024-07-15 3:33PM EDT2025-01-1753.1849.2554.200.00-341027.77%
COST250321C008750002024-07-11 1:04PM EDT2025-03-2168.2661.2065.300.00-122127.97%
COST250620C008750002024-07-12 12:04PM EDT2025-06-2080.0078.0083.050.00-104229.37%
COST260116C008750002024-07-12 9:32AM EDT2026-01-16111.05107.15116.00-3.70-3.22%219631.04%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008750002024-07-17 2:47PM EDT2024-07-1927.3724.1033.00-0.61-2.18%3027356.17%
COST240726P008750002024-07-17 3:34PM EDT2024-07-2629.2529.5532.00+1.85+6.75%222523.83%
COST240802P008750002024-07-15 10:37AM EDT2024-08-0227.6030.4533.400.00-18020.62%
COST240809P008750002024-07-16 10:44AM EDT2024-08-0937.1232.0036.000.00-33721.05%
COST240816P008750002024-07-17 1:03PM EDT2024-08-1635.7533.7036.15+0.88+2.52%1114518.62%
COST240823P008750002024-07-16 1:05PM EDT2024-08-2340.2535.1037.800.00-234418.57%
COST240830P008750002024-07-15 12:18PM EDT2024-08-3034.0536.3039.950.00-2819.11%
COST240920P008750002024-07-15 12:23PM EDT2024-09-2041.5539.7043.10+4.75+12.91%411818.15%
COST250117P008750002024-07-15 9:35AM EDT2025-01-1757.7054.0060.150.00-33618.21%
COST250620P008750002024-07-16 1:33PM EDT2025-06-2076.1071.0576.700.00-316418.59%
COST260116P008750002024-06-28 10:17AM EDT2026-01-1684.0086.3095.000.00-1619.04%