Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
838.13-1.24 (-0.15%)
At close: 04:00PM EDT
837.05 -1.08 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:825.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008250002024-07-19 3:12PM EDT2024-07-2618.3017.1518.15+3.20+21.19%127924.16%
COST240802C008250002024-07-19 12:10PM EDT2024-08-0226.2319.7022.20+7.38+39.15%11623.50%
COST240809C008250002024-07-18 12:28PM EDT2024-08-0919.4024.2026.700.00-2525.03%
COST240816C008250002024-07-19 1:13PM EDT2024-08-1627.7627.6029.30+2.36+9.29%66424.51%
COST240823C008250002024-07-18 11:58AM EDT2024-08-2327.2129.4032.450.00-1125.03%
COST240830C008250002024-07-19 11:21AM EDT2024-08-3031.2029.9534.70+1.62+5.48%2824.86%
COST240920C008250002024-07-19 1:54PM EDT2024-09-2038.5038.2039.95-2.00-4.94%848224.12%
COST241220C008250002024-07-18 12:07PM EDT2024-12-2061.4563.0066.100.00-36827.64%
COST250117C008250002024-07-18 10:57AM EDT2025-01-1772.5070.0072.80-3.27-4.32%119128.30%
COST250321C008250002024-07-12 1:03PM EDT2025-03-2190.2679.0087.700.00-31129.92%
COST250620C008250002024-07-16 10:02AM EDT2025-06-20103.7096.00105.950.00-216731.33%
COST260116C008250002024-07-18 2:44PM EDT2026-01-16130.00128.55135.150.00-45731.88%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008250002024-07-19 3:58PM EDT2024-07-264.304.154.55-0.95-18.10%20741322.90%
COST240802P008250002024-07-19 2:55PM EDT2024-08-028.227.358.05+0.07+0.86%4020121.76%
COST240809P008250002024-07-19 11:51AM EDT2024-08-099.8010.0510.75-2.47-20.13%47221.24%
COST240816P008250002024-07-19 3:49PM EDT2024-08-1612.7512.2512.75+1.10+9.44%5070320.60%
COST240823P008250002024-07-19 2:30PM EDT2024-08-2314.4013.1515.35-1.48-9.32%15821.02%
COST240830P008250002024-07-19 3:12PM EDT2024-08-3015.4913.2017.00-3.88-20.03%83220.67%
COST240920P008250002024-07-19 3:56PM EDT2024-09-2019.5119.0519.85-0.44-2.21%1320218.94%
COST241220P008250002024-07-18 12:53PM EDT2024-12-2034.1535.7036.80-5.80-14.52%377620.06%
COST250117P008250002024-07-19 3:19PM EDT2025-01-1738.0037.9539.40-0.79-2.04%76719.57%
COST250321P008250002024-07-18 12:33PM EDT2025-03-2149.8943.7547.150.00-2919.74%
COST250620P008250002024-07-18 11:25AM EDT2025-06-2056.7051.5057.650.00-13720.18%
COST260116P008250002024-07-19 1:59PM EDT2026-01-1670.6565.4074.45-1.35-1.87%14720.01%