Australia markets close in 3 hours 32 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
847.42+9.29 (+1.11%)
At close: 04:00PM EDT
847.14 -0.28 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:815.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008150002024-07-22 1:21PM EDT2024-07-2628.2731.5536.50-0.03-0.11%11043.37%
COST240802C008150002024-07-19 12:38PM EDT2024-08-0232.2834.1537.000.00-72627.38%
COST240809C008150002024-07-19 1:55PM EDT2024-08-0929.9736.7540.600.00-1127.74%
COST240816C008150002024-07-18 11:39AM EDT2024-08-1636.3040.1542.20+2.45+7.24%110625.75%
COST240823C008150002024-07-12 2:13PM EDT2024-08-2344.8241.8045.500.00--226.64%
COST240830C008150002024-07-17 11:12AM EDT2024-08-3045.7543.3546.700.00-1125.38%
COST240920C008150002024-07-19 3:36PM EDT2024-09-2048.6850.2053.70+3.73+8.30%117826.14%
COST241018C008150002024-07-18 3:17PM EDT2024-10-1853.7359.9564.600.00-612528.64%
COST241220C008150002024-07-18 10:02AM EDT2024-12-2080.9576.1579.750.00-112529.20%
COST250117C008150002024-07-11 2:28PM EDT2025-01-1785.0581.5084.900.00-511229.09%
COST250321C008150002024-07-05 1:25PM EDT2025-03-21123.4793.4096.600.00-14429.45%
COST250620C008150002024-07-22 1:26PM EDT2025-06-20107.00108.55112.85-4.96-4.43%14330.33%
COST260116C008150002024-07-12 2:00PM EDT2026-01-16144.25139.00148.000.00-113832.63%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008150002024-07-22 3:59PM EDT2024-07-260.770.650.87-1.58-67.23%41661726.78%
COST240802P008150002024-07-22 3:53PM EDT2024-08-022.502.272.61-2.63-51.27%10717622.21%
COST240809P008150002024-07-22 1:30PM EDT2024-08-095.154.204.50-2.30-30.87%175621.26%
COST240816P008150002024-07-22 3:45PM EDT2024-08-166.255.956.35-3.32-34.69%1433920.90%
COST240823P008150002024-07-18 1:21PM EDT2024-08-2313.076.708.500.00-87421.21%
COST240830P008150002024-07-22 10:39AM EDT2024-08-308.837.659.20-2.27-20.45%46619.99%
COST240920P008150002024-07-22 3:40PM EDT2024-09-2012.4011.9512.75-4.15-25.08%1724019.19%
COST241018P008150002024-07-22 1:46PM EDT2024-10-1819.6018.6019.45-2.75-12.30%227520.39%
COST241220P008150002024-07-18 12:53PM EDT2024-12-2035.1027.5028.550.00-512220.10%
COST250117P008150002024-07-22 3:26PM EDT2025-01-1731.2130.0031.20-3.90-11.11%19719.66%
COST250321P008150002024-07-18 1:07PM EDT2025-03-2138.7237.2038.95-5.24-11.92%21719.89%
COST250620P008150002024-07-22 3:56PM EDT2025-06-2047.2244.2049.20-4.18-8.13%21020.29%
COST260116P008150002024-07-09 10:20AM EDT2026-01-1650.0257.1067.000.00-62820.39%