Australia markets close in 4 hours 10 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
830.82-21.29 (-2.50%)
At close: 04:00PM EDT
833.50 +2.68 (+0.32%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:710.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C007100002024-07-19 9:47AM EDT2024-07-26134.75116.20126.000.00-5597.07%
COST240802C007100002024-07-09 9:55AM EDT2024-08-02187.11117.00126.000.00--152.37%
COST240816C007100002024-07-08 1:06PM EDT2024-08-16174.01119.05128.000.00-11056.09%
COST240920C007100002024-07-18 3:32PM EDT2024-09-20133.90124.00133.000.00-161142.22%
COST241018C007100002024-07-17 3:33PM EDT2024-10-18151.05129.55138.550.00-13540.13%
COST250117C007100002024-07-10 11:38AM EDT2025-01-17197.60147.30150.650.00-1335.34%
COST250321C007100002024-07-11 12:39PM EDT2025-03-21179.50153.00161.900.00-21235.78%
COST250620C007100002023-12-20 3:44PM EDT2025-06-2068.570.000.000.00-4150.00%
COST260116C007100002023-12-26 2:21PM EDT2026-01-1689.000.000.000.00-38350.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007100002024-07-24 2:27PM EDT2024-07-260.030.000.19-0.03-50.00%25584.77%
COST240802P007100002024-07-19 3:04PM EDT2024-08-020.230.080.370.00-12847.63%
COST240809P007100002024-07-18 1:07PM EDT2024-08-090.500.200.910.00-2341.33%
COST240816P007100002024-07-23 11:28AM EDT2024-08-160.320.480.880.00-25434.27%
COST240823P007100002024-07-22 11:27AM EDT2024-08-230.650.215.35+0.65--145.01%
COST240920P007100002024-07-22 10:35AM EDT2024-09-201.391.823.100.00-101228.03%
COST241018P007100002024-07-24 3:55PM EDT2024-10-184.622.974.70+1.82+65.00%410125.64%
COST250117P007100002024-07-24 1:38PM EDT2025-01-179.8210.2512.30+0.82+9.11%23924.27%
COST250321P007100002024-07-18 3:49PM EDT2025-03-2113.3613.2019.150.00-44724.82%
COST250620P007100002023-12-19 4:25PM EDT2025-06-2070.000.000.000.00-223.13%
COST260116P007100002023-12-12 10:56AM EDT2026-01-1699.350.000.000.00--33.13%