Australia markets open in 5 hours 28 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
834.86-17.25 (-2.02%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:765.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240816C007650002024-07-12 9:57AM EDT2024-08-1683.8473.6576.350.00-2435.41%
COST240823C007650002024-07-22 12:53PM EDT2024-08-2379.9174.6077.950.00-1944833.80%
COST240830C007650002024-07-18 1:59PM EDT2024-08-3076.8576.0079.600.00-2332.84%
COST240920C007650002024-07-16 11:25AM EDT2024-09-2091.6181.7082.900.00-11379129.83%
COST241018C007650002024-07-11 12:26PM EDT2024-10-1892.5489.8091.05-16.83-15.39%16431.04%
COST241220C007650002024-07-19 1:14PM EDT2024-12-20105.00102.35104.300.00-28131.02%
COST250117C007650002024-07-18 3:59PM EDT2025-01-17112.35107.35109.300.00-219130.94%
COST250321C007650002024-07-03 12:03PM EDT2025-03-21140.05118.75120.700.00-24231.34%
COST250620C007650002024-06-24 2:32PM EDT2025-06-20147.10133.95136.500.00-41532.21%
COST260116C007650002024-07-23 12:21PM EDT2026-01-16177.15163.20165.900.00-146833.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P007650002024-07-19 1:13PM EDT2024-07-260.160.040.070.00-223039.55%
COST240802P007650002024-07-24 10:33AM EDT2024-08-020.460.390.65+0.02+4.55%413630.21%
COST240809P007650002024-07-24 1:43PM EDT2024-08-091.101.081.27-0.48-30.38%61226.56%
COST240816P007650002024-07-24 1:23PM EDT2024-08-162.001.822.11+1.10+122.22%1516525.23%
COST240823P007650002024-07-15 1:00PM EDT2024-08-232.542.312.91+0.36+16.51%1924.19%
COST240830P007650002024-07-23 3:57PM EDT2024-08-302.131.483.650.00-1823.33%
COST240920P007650002024-07-24 2:09PM EDT2024-09-205.905.755.95+2.70+84.38%316621.91%
COST241018P007650002024-07-24 12:59PM EDT2024-10-1810.3810.3010.60-0.17-1.61%87022.48%
COST241220P007650002024-07-24 2:08PM EDT2024-12-2017.8017.4018.00+1.90+11.95%28921.78%
COST250117P007650002024-07-18 11:56AM EDT2025-01-1720.8019.2020.400.00-131921.29%
COST250321P007650002024-06-06 2:17PM EDT2025-03-2124.9515.1017.600.00-151716.99%
COST250620P007650002024-07-24 11:37AM EDT2025-06-2033.6033.2034.75+0.95+2.91%11320.98%
COST260116P007650002024-07-24 10:07AM EDT2026-01-1648.0947.7548.80+0.54+1.14%12120.36%