Australia markets close in 2 hours 13 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
839.37-6.91 (-0.82%)
At close: 04:00PM EDT
839.53 +0.16 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007000002024-07-18 11:42AM EDT2024-07-19133.85135.00144.00-14.94-10.04%3152141.21%
COST240816C007000002024-07-18 11:33AM EDT2024-08-16138.20137.15146.20-12.33-8.19%2954.46%
COST240920C007000002024-07-12 3:03PM EDT2024-09-20153.70142.60151.900.00-126344.58%
COST241018C007000002024-07-18 3:04PM EDT2024-10-18147.05149.25156.75-13.36-8.33%93042.00%
COST241220C007000002024-07-17 9:50AM EDT2024-12-20168.80158.70163.650.00-410037.16%
COST250117C007000002024-07-18 3:42PM EDT2025-01-17162.45164.10167.85-13.36-7.60%830136.74%
COST250321C007000002024-07-16 1:53PM EDT2025-03-21176.60172.45177.000.00-12936.24%
COST250620C007000002024-07-18 11:04AM EDT2025-06-20191.01184.75189.75-5.39-2.74%125036.11%
COST260116C007000002024-07-18 12:56PM EDT2026-01-16205.40208.00216.40-11.60-5.35%26836.42%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007000002024-07-18 1:38PM EDT2024-07-190.020.000.04+0.01+100.00%28645117.19%
COST240726P007000002024-07-18 12:40PM EDT2024-07-260.180.001.50+0.03+20.00%28963.75%
COST240809P007000002024-07-16 3:51PM EDT2024-08-090.580.260.420.00-2735.11%
COST240816P007000002024-07-18 3:39PM EDT2024-08-160.540.460.60-0.01-1.82%357732.29%
COST240823P007000002024-07-16 3:05PM EDT2024-08-230.950.004.80+0.95--144.31%
COST240830P007000002024-07-15 1:42PM EDT2024-08-300.490.004.800.00-5440.55%
COST240920P007000002024-07-18 12:42PM EDT2024-09-201.921.381.57+0.62+47.69%2640525.75%
COST241018P007000002024-07-18 3:45PM EDT2024-10-183.183.053.25+0.44+16.06%12838825.14%
COST241220P007000002024-07-18 2:58PM EDT2024-12-207.086.556.85+1.18+20.00%322523.59%
COST250117P007000002024-07-18 3:16PM EDT2025-01-178.777.958.35+1.57+21.81%7086023.05%
COST250321P007000002024-07-18 12:10PM EDT2025-03-2112.9111.2012.15+1.96+17.90%110522.50%
COST250620P007000002024-07-16 10:44AM EDT2025-06-2017.2515.8519.550.00-110323.02%
COST260116P007000002024-07-18 1:03PM EDT2026-01-1631.1026.8530.35+2.70+9.51%1057221.91%