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:960.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C009600002024-07-19 12:19PM EDT2024-07-260.120.021.80-0.05-29.41%13458.20%
COST240802C009600002024-07-19 2:43PM EDT2024-08-020.340.210.39-0.16-32.00%4831834.45%
COST240809C009600002024-07-19 2:57PM EDT2024-08-090.520.420.67-0.72-58.06%1511830.24%
COST240816C009600002024-07-19 10:56AM EDT2024-08-160.910.600.82-0.10-9.90%2212626.94%
COST240823C009600002024-07-18 3:04PM EDT2024-08-231.200.374.850.00-1310735.44%
COST240830C009600002024-07-18 11:44AM EDT2024-08-301.650.304.80+0.12+7.84%214132.18%
COST240920C009600002024-07-19 1:00PM EDT2024-09-202.732.262.57+0.02+0.74%319722.35%
COST241018C009600002024-07-19 3:43PM EDT2024-10-186.506.206.65-0.35-5.11%1047923.86%
COST241220C009600002024-07-19 3:33PM EDT2024-12-2015.4015.3516.10-0.69-4.29%630524.90%
COST250117C009600002024-07-19 3:53PM EDT2025-01-1718.8218.6519.65+0.37+2.01%1715624.85%
COST250321C009600002024-07-18 1:46PM EDT2025-03-2127.5627.3030.300.00-208826.08%
COST250620C009600002024-07-18 3:39PM EDT2025-06-2043.2541.9047.900.00-1623528.32%
COST260116C009600002024-07-18 3:48PM EDT2026-01-1677.2070.0075.20+4.04+5.52%14129.15%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P009600002024-07-16 2:22PM EDT2024-07-26116.34117.80126.950.00--052.78%
COST240816P009600002024-07-08 10:23AM EDT2024-08-1679.67118.00127.000.00--040.41%
COST240823P009600002024-07-05 3:07PM EDT2024-08-2375.80117.55126.550.00-1135.11%
COST240920P009600002024-07-08 10:27AM EDT2024-09-2079.78117.95126.850.00-2026.46%
COST241018P009600002024-07-16 2:27PM EDT2024-10-18116.72118.35127.750.00-42223.03%
COST241220P009600002024-07-16 11:58AM EDT2024-12-20119.45123.05127.900.00-2617.81%
COST250117P009600002024-07-17 1:47PM EDT2025-01-17117.73124.10127.350.00-2615.93%
COST260116P009600002024-07-19 2:23PM EDT2026-01-16145.30141.70146.85-2.70-1.82%41215.96%