Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
842.90-3.69 (-0.44%)
At close: 04:00PM EDT
842.56 -0.34 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008000002024-07-12 3:51PM EDT2024-07-1944.5043.0047.10-5.00-10.10%811,19743.13%
COST240726C008000002024-07-12 3:50PM EDT2024-07-2646.3543.4049.85-5.78-11.09%141735.71%
COST240802C008000002024-07-12 2:40PM EDT2024-08-0250.0046.0049.35-38.52-43.52%1227.90%
COST240816C008000002024-07-12 3:54PM EDT2024-08-1654.4550.0554.50-3.15-5.47%2510627.97%
COST240920C008000002024-07-12 2:54PM EDT2024-09-2063.3960.1063.10-4.82-7.07%4569126.57%
COST241018C008000002024-07-12 1:57PM EDT2024-10-1873.4569.9073.50-4.05-5.23%414529.09%
COST241220C008000002024-07-12 12:41PM EDT2024-12-2088.9083.7587.10-3.10-3.37%411529.24%
COST250117C008000002024-07-12 3:50PM EDT2025-01-1791.0088.4092.20-4.10-4.31%2758229.23%
COST250321C008000002024-07-12 2:18PM EDT2025-03-21105.33101.35104.60-6.52-5.83%106030.01%
COST250620C008000002024-07-11 1:48PM EDT2025-06-20119.00115.00121.80-8.00-6.30%148231.28%
COST260116C008000002024-07-12 12:43PM EDT2026-01-16153.71146.00154.85-6.29-3.93%815233.05%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008000002024-07-12 3:59PM EDT2024-07-190.640.570.70-0.45-41.28%2604,43126.10%
COST240726P008000002024-07-12 3:59PM EDT2024-07-261.661.602.41-0.64-27.83%13518224.36%
COST240802P008000002024-07-12 3:58PM EDT2024-08-023.262.783.70+0.16+5.16%5610022.59%
COST240809P008000002024-07-12 1:15PM EDT2024-08-094.154.255.00-0.35-7.78%2612721.70%
COST240816P008000002024-07-12 3:55PM EDT2024-08-165.905.806.55-0.30-4.84%25263121.54%
COST240823P008000002024-07-12 11:42AM EDT2024-08-236.814.708.15-0.04-0.58%413421.56%
COST240920P008000002024-07-12 3:36PM EDT2024-09-2011.6511.0511.90+0.62+5.62%531,35219.90%
COST241018P008000002024-07-12 3:41PM EDT2024-10-1816.4016.8517.85-0.31-1.86%15439920.87%
COST241220P008000002024-07-12 1:45PM EDT2024-12-2025.3025.1026.70+0.47+1.89%10326520.73%
COST250117P008000002024-07-12 3:38PM EDT2025-01-1727.5327.7028.50-0.29-1.04%12774919.95%
COST250321P008000002024-07-11 3:56PM EDT2025-03-2136.2633.9537.05+2.26+6.65%111920.61%
COST250620P008000002024-07-11 3:08PM EDT2025-06-2042.3040.5046.700.00-2511220.84%
COST260116P008000002024-07-11 2:25PM EDT2026-01-1657.7757.2560.350.00-813419.91%