Australia markets close in 3 hours 8 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
846.28-4.49 (-0.53%)
At close: 04:00PM EDT
846.56 +0.28 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:780.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C007800002024-07-17 3:15PM EDT2024-07-1968.3663.0072.00+4.46+6.98%219272.49%
COST240726C007800002024-07-08 2:24PM EDT2024-07-26101.6163.9073.000.00-2255.70%
COST240809C007800002024-07-16 9:30AM EDT2024-08-0971.1766.6075.000.00-1338.49%
COST240816C007800002024-07-12 3:44PM EDT2024-08-1670.7067.8577.000.00-41636.69%
COST240920C007800002024-07-15 3:47PM EDT2024-09-2083.7079.1581.450.00-231529.13%
COST241018C007800002024-07-12 1:47PM EDT2024-10-1888.0085.6589.800.00-411730.45%
COST241220C007800002024-07-17 10:50AM EDT2024-12-20101.29100.55102.80-7.14-6.58%213230.37%
COST250117C007800002024-07-12 3:51PM EDT2025-01-17105.00102.00108.450.00-111330.63%
COST250321C007800002024-07-03 12:03PM EDT2025-03-21128.90114.00123.000.00-22432.26%
COST250620C007800002024-07-11 10:19AM EDT2025-06-20135.57130.25137.90-8.23-5.72%16332.60%
COST260116C007800002024-07-17 10:00AM EDT2026-01-16165.51162.05168.85-0.49-0.30%213833.73%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P007800002024-07-17 11:18AM EDT2024-07-190.060.050.09-0.04-40.00%4584546.97%
COST240726P007800002024-07-17 3:49PM EDT2024-07-260.530.460.57-0.14-20.90%971029.29%
COST240802P007800002024-07-16 1:15PM EDT2024-08-021.270.951.32-0.08-5.93%14126.09%
COST240809P007800002024-07-17 3:59PM EDT2024-08-091.871.702.04-0.21-10.10%87424.17%
COST240816P007800002024-07-17 2:52PM EDT2024-08-162.612.542.84+0.35+15.49%3167623.13%
COST240823P007800002024-07-15 11:16AM EDT2024-08-232.462.154.000.00-34623.05%
COST240830P007800002024-07-17 11:47AM EDT2024-08-304.372.065.00+0.57+15.00%2222.72%
COST240920P007800002024-07-17 2:13PM EDT2024-09-206.306.206.55-0.45-6.67%2678020.54%
COST241018P007800002024-07-16 3:16PM EDT2024-10-1810.5410.5511.250.00-327321.28%
COST241220P007800002024-07-17 12:27PM EDT2024-12-2018.6518.0019.15+0.25+1.36%614321.11%
COST250117P007800002024-07-17 10:48AM EDT2025-01-1721.0520.0521.25-0.60-2.77%224420.51%
COST250321P007800002024-07-11 1:56PM EDT2025-03-2127.8824.0031.200.00-119121.96%
COST250620P007800002024-07-11 12:49PM EDT2025-06-2036.2032.6537.750.00-127621.08%
COST260116P007800002024-07-15 9:53AM EDT2026-01-1650.5146.3553.150.00-24220.73%