Singapore markets closed

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
840.43 +1.06 (+0.13%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Strike:905.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C009050002024-07-18 3:49PM EDT2024-07-190.020.000.000.00-6799025.00%
COST240726C009050002024-07-18 1:41PM EDT2024-07-260.500.000.000.00-3928012.50%
COST240802C009050002024-07-18 3:44PM EDT2024-08-021.190.000.000.00-27986.25%
COST240809C009050002024-07-18 2:34PM EDT2024-08-091.830.000.000.00-101076.25%
COST240816C009050002024-07-18 3:27PM EDT2024-08-162.580.000.000.00-601576.25%
COST240823C009050002024-07-18 1:21PM EDT2024-08-233.400.000.000.00-2276.25%
COST240830C009050002024-07-18 3:31PM EDT2024-08-304.610.000.000.00-10103.13%
COST240920C009050002024-07-18 1:50PM EDT2024-09-207.810.000.000.00-201473.13%
COST250117C009050002024-07-18 2:46PM EDT2025-01-1732.800.000.000.00-71281.56%
COST250321C009050002024-07-18 3:33PM EDT2025-03-2145.400.000.000.00-2281.56%
COST250620C009050002024-07-17 10:22AM EDT2025-06-2064.100.000.000.00-22161.56%
COST260116C009050002024-07-08 9:58AM EDT2026-01-16119.000.000.000.00-1281.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P009050002024-07-16 11:27AM EDT2024-07-1960.540.000.000.00-100.00%
COST240726P009050002024-07-17 11:24AM EDT2024-07-2656.980.000.000.00--40.00%
COST240802P009050002024-07-11 10:39AM EDT2024-08-0250.000.000.000.00-110.00%
COST240816P009050002024-07-09 11:59AM EDT2024-08-1626.650.000.000.00-12160.00%
COST240823P009050002024-07-17 10:54AM EDT2024-08-2362.120.000.000.00-130.00%
COST240920P009050002024-07-11 2:24PM EDT2024-09-2063.370.000.000.00-150.00%
COST250117P009050002024-07-15 10:30AM EDT2025-01-1774.550.000.000.00-1320.00%
COST250321P009050002024-06-17 3:14PM EDT2025-03-2170.3181.5588.000.00-11616.93%
COST250620P009050002024-06-20 12:32PM EDT2025-06-2081.820.000.000.00--140.00%
COST260116P009050002024-06-21 12:43PM EDT2026-01-1698.750.000.000.00-2100.00%