Australia markets open in 6 hours 17 minutes

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:680.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816C006800002024-07-02 12:05PM EDT2024-08-16179.35156.20165.000.00-1862.80%
COST240920C006800002024-07-09 9:47AM EDT2024-09-20219.95160.20169.550.00-54748.41%
COST241018C006800002024-06-27 11:48AM EDT2024-10-18184.05164.90173.950.00-2845.00%
COST241220C006800002024-06-25 2:12PM EDT2024-12-20192.65173.00181.850.00-1640.44%
COST250117C006800002024-07-18 3:33PM EDT2025-01-17176.85177.00185.550.00-213539.55%
COST250321C006800002024-07-15 11:25AM EDT2025-03-21208.33187.30191.150.00-11137.04%
COST250620C006800002024-07-12 10:17AM EDT2025-06-20206.20198.45204.200.00-11137.22%
COST260116C006800002024-07-11 11:08AM EDT2026-01-16239.05222.85229.200.00-35337.11%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P006800002024-07-11 3:00PM EDT2024-07-260.200.003.800.00--198.10%
COST240802P006800002024-07-19 11:13AM EDT2024-08-020.130.000.30-0.08-38.10%182849.32%
COST240809P006800002024-07-18 12:53PM EDT2024-08-090.410.104.050.00-2254.70%
COST240816P006800002024-07-17 3:58PM EDT2024-08-160.370.270.480.00-73436.55%
COST240920P006800002024-07-19 11:11AM EDT2024-09-201.000.941.230.00-114228.10%
COST241018P006800002024-07-18 12:24PM EDT2024-10-182.842.212.620.00-23427.09%
COST241220P006800002024-07-18 11:18AM EDT2024-12-205.254.955.400.00-29024.70%
COST250117P006800002024-07-18 12:08PM EDT2025-01-176.986.306.650.00-630724.04%
COST250321P006800002024-07-19 2:22PM EDT2025-03-219.689.1510.45-0.07-0.72%704523.72%
COST250620P006800002024-07-12 1:26PM EDT2025-06-2014.5011.4516.300.00-53523.60%
COST260116P006800002024-07-19 12:15PM EDT2026-01-1625.0523.8029.10-2.05-7.56%111723.42%