Australia 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
838.14 +0.01 (+0.00%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Strike:770.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007700002024-07-18 3:14PM EDT2024-07-1974.8063.3572.60+11.40+17.98%3109149.66%
COST240726C007700002024-07-12 10:57AM EDT2024-07-2677.2464.8073.850.00-17017057.43%
COST240809C007700002024-07-16 2:40PM EDT2024-08-0978.3066.7075.550.00-101238.03%
COST240816C007700002024-07-15 9:57AM EDT2024-08-1681.8168.7577.200.00-34135.80%
COST240830C007700002024-07-18 12:46PM EDT2024-08-3068.7373.6578.250.00-151030.73%
COST240920C007700002024-07-11 10:40AM EDT2024-09-2080.3378.8584.25-20.87-20.62%5831.01%
COST241018C007700002024-07-11 12:26PM EDT2024-10-18105.1886.8091.000.00-344430.89%
COST250117C007700002024-07-18 12:11PM EDT2025-01-1799.50106.30108.350.00-15330.44%
COST250321C007700002024-07-18 12:35PM EDT2025-03-21111.00117.05120.300.00-1931.14%
COST250620C007700002023-12-19 4:23PM EDT2025-06-2046.750.000.000.00-220.00%
COST260116C007700002023-12-26 2:55PM EDT2026-01-1662.020.000.000.00-4100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007700002024-07-19 1:20PM EDT2024-07-190.010.000.02-0.07-87.50%1663054.69%
COST240726P007700002024-07-19 3:40PM EDT2024-07-260.200.120.22-0.18-47.37%116127.47%
COST240802P007700002024-07-18 2:39PM EDT2024-08-021.180.650.880.00-12925.51%
COST240809P007700002024-07-15 1:17PM EDT2024-08-091.271.411.620.00-29324.10%
COST240816P007700002024-07-19 2:51PM EDT2024-08-162.442.282.44-0.28-10.29%1335323.28%
COST240823P007700002024-07-18 3:46PM EDT2024-08-233.122.125.550.00-3626.80%
COST240830P007700002024-07-18 1:28PM EDT2024-08-304.522.008.25-0.03-0.66%4628.33%
COST240920P007700002024-07-18 3:23PM EDT2024-09-205.625.806.25-1.13-16.74%27720.95%
COST241018P007700002024-07-19 12:43PM EDT2024-10-1811.0510.6511.20+0.50+4.74%46721.94%
COST250117P007700002024-07-18 12:33PM EDT2025-01-1723.1519.9520.850.00-45020.87%
COST250321P007700002024-07-11 9:39AM EDT2025-03-2119.1025.8029.450.00-21721.76%
COST260116P007700002023-12-18 3:28PM EDT2026-01-16106.920.000.000.00-801.56%