Singapore markets close in 3 hours 25 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
815.39+5.50 (+0.68%)
At close: 04:00PM EDT
815.20 -0.19 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:810.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240607C008100002024-06-03 3:58PM EDT2024-06-0711.100.000.000.00-33800.00%
COST240614C008100002024-06-03 3:57PM EDT2024-06-1415.400.000.000.00-16000.00%
COST240621C008100002024-06-03 3:54PM EDT2024-06-2117.170.000.000.00-15600.00%
COST240628C008100002024-06-03 3:50PM EDT2024-06-2820.010.000.000.00-1500.00%
COST240705C008100002024-06-03 12:11PM EDT2024-07-0522.340.000.000.00-100.00%
COST240712C008100002024-06-03 3:07PM EDT2024-07-1224.700.000.000.00-500.00%
COST240719C008100002024-06-03 3:26PM EDT2024-07-1926.650.000.000.00-5700.00%
COST240816C008100002024-06-03 3:56PM EDT2024-08-1635.000.000.000.00-2700.00%
COST240920C008100002023-12-21 2:50PM EDT2024-09-209.100.000.000.00-4160.00%
COST241018C008100002024-06-03 3:28PM EDT2024-10-1851.900.000.000.00-1300.00%
COST250117C008100002024-06-03 12:59PM EDT2025-01-1767.700.000.000.00-400.00%
COST250321C008100002024-05-30 3:14PM EDT2025-03-2189.130.000.000.00-200.00%
COST250620C008100002023-12-22 2:20PM EDT2025-06-2033.000.000.000.00-590.00%
COST260116C008100002023-12-15 12:48PM EDT2026-01-1638.300.000.000.00-36360.00%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240607P008100002024-06-03 3:59PM EDT2024-06-075.220.000.000.00-45201.56%
COST240614P008100002024-06-03 3:27PM EDT2024-06-148.720.000.000.00-6200.78%
COST240621P008100002024-06-03 3:59PM EDT2024-06-2110.400.000.000.00-8300.78%
COST240628P008100002024-06-03 2:51PM EDT2024-06-2813.390.000.000.00-600.78%
COST240705P008100002024-06-03 2:39PM EDT2024-07-0515.000.000.000.00-800.39%
COST240712P008100002024-06-03 1:07PM EDT2024-07-1218.600.000.000.00-500.39%
COST240719P008100002024-06-03 3:21PM EDT2024-07-1916.970.000.000.00-5000.39%
COST240816P008100002024-06-03 3:41PM EDT2024-08-1622.050.000.000.00-3600.39%
COST241018P008100002024-06-03 1:53PM EDT2024-10-1832.880.000.000.00-400.20%
COST250117P008100002024-05-31 9:33AM EDT2025-01-1746.810.000.000.00-500.20%
COST250321P008100002024-05-24 3:42PM EDT2025-03-2153.500.000.000.00-200.20%
COST260116P008100002023-12-19 10:45AM EDT2026-01-16142.870.000.000.00--50.10%