Australia markets open in 2 hours 29 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
847.42+9.29 (+1.11%)
At close: 04:00PM EDT
847.06 -0.36 (-0.04%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Strike:810.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008100002024-07-22 1:34PM EDT2024-07-2635.1536.3041.25+2.20+6.68%102041.52%
COST240802C008100002024-07-22 1:34PM EDT2024-08-0237.1539.0041.90+4.76+14.70%10628.42%
COST240809C008100002024-07-22 9:55AM EDT2024-08-0942.7341.0045.80+1.80+4.40%14129.52%
COST240816C008100002024-07-19 9:41AM EDT2024-08-1646.0044.2546.900.00-16426.78%
COST240823C008100002024-07-19 11:52AM EDT2024-08-2344.1945.7049.900.00-41127.36%
COST240920C008100002024-07-18 3:22PM EDT2024-09-2046.6553.9556.750.00-62125.83%
COST241018C008100002024-07-22 1:16PM EDT2024-10-1861.3064.2567.15+4.75+8.40%312628.22%
COST250117C008100002024-07-18 11:17AM EDT2025-01-1778.8084.7087.550.00-24128.98%
COST250321C008100002024-07-08 11:12AM EDT2025-03-21125.5096.6599.650.00-11129.55%
COST250620C008100002023-12-22 2:20PM EDT2025-06-2033.000.000.000.00-590.00%
COST260116C008100002023-12-15 12:48PM EDT2026-01-1638.300.000.000.00-36360.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008100002024-07-22 3:59PM EDT2024-07-260.570.430.64-1.11-66.07%62861824.98%
COST240802P008100002024-07-22 3:49PM EDT2024-08-022.011.802.05-2.00-49.88%3615721.75%
COST240809P008100002024-07-22 3:49PM EDT2024-08-093.703.303.75-2.48-40.13%85721.14%
COST240816P008100002024-07-22 3:42PM EDT2024-08-165.395.005.50-2.96-35.45%10046520.96%
COST240823P008100002024-07-22 11:50AM EDT2024-08-238.495.857.35-1.31-13.37%57821.09%
COST240830P008100002024-07-22 10:39AM EDT2024-08-308.136.758.00-0.42-4.91%41919.92%
COST240920P008100002024-07-22 3:12PM EDT2024-09-2011.3210.5511.35-2.74-19.49%457919.15%
COST241018P008100002024-07-22 3:10PM EDT2024-10-1817.8017.0517.80-2.25-11.22%391,30720.36%
COST250117P008100002024-07-22 1:39PM EDT2025-01-1729.5028.2029.45-4.60-13.49%14819.73%
COST250321P008100002024-07-12 10:38AM EDT2025-03-2138.7433.8538.200.00-11020.39%
COST260116P008100002023-12-19 10:45AM EDT2026-01-16142.870.000.000.00--50.78%