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:835.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C008350002024-07-19 3:58PM EDT2024-07-2611.1110.7011.30-2.04-15.51%7811320.89%
COST240802C008350002024-07-19 3:44PM EDT2024-08-0214.6014.1519.65-2.21-13.15%84227.60%
COST240809C008350002024-07-18 3:55PM EDT2024-08-0918.4518.4019.95-2.30-11.08%23122.91%
COST240816C008350002024-07-19 1:56PM EDT2024-08-1621.8621.7022.30-1.69-7.18%5525822.39%
COST240823C008350002024-07-18 2:44PM EDT2024-08-2322.8823.1028.050.00-52325.60%
COST240830C008350002024-07-19 11:04AM EDT2024-08-3032.0025.5028.35+6.48+25.39%304123.64%
COST240920C008350002024-07-19 3:34PM EDT2024-09-2032.8231.7034.55-1.35-3.95%2440723.78%
COST241220C008350002024-07-18 2:06PM EDT2024-12-2057.3059.0061.850.00-178827.83%
COST250117C008350002024-07-18 11:16AM EDT2025-01-1765.0064.3066.950.00-219227.78%
COST250321C008350002024-07-12 3:14PM EDT2025-03-2183.6075.5079.850.00-7928.68%
COST250620C008350002024-07-17 10:50AM EDT2025-06-20101.0092.5598.300.00-127430.30%
COST260116C008350002024-07-18 3:57PM EDT2026-01-16129.70122.00128.650.00-346631.31%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P008350002024-07-19 3:56PM EDT2024-07-267.707.558.10-0.42-5.17%24431420.74%
COST240802P008350002024-07-19 12:22PM EDT2024-08-029.7611.0511.95-2.26-18.80%3520220.59%
COST240809P008350002024-07-19 3:29PM EDT2024-08-0914.0713.7014.80-0.53-3.63%279320.39%
COST240816P008350002024-07-19 3:55PM EDT2024-08-1616.6516.2516.80+0.95+6.05%1361,54119.83%
COST240823P008350002024-07-18 1:21PM EDT2024-08-2321.7417.1022.600.00-175023.36%
COST240830P008350002024-07-19 3:12PM EDT2024-08-3019.7815.4524.15-1.96-9.02%162422.70%
COST240920P008350002024-07-19 3:56PM EDT2024-09-2023.6023.3024.05+0.50+2.16%8512218.46%
COST241220P008350002024-07-19 10:22AM EDT2024-12-2038.7040.2041.20-1.40-3.49%110919.74%
COST250117P008350002024-07-18 2:48PM EDT2025-01-1744.5542.3543.750.00-48519.25%
COST250321P008350002024-07-10 11:47AM EDT2025-03-2135.4846.1054.900.00-21420.68%
COST250620P008350002024-07-18 3:36PM EDT2025-06-2059.6757.1061.150.00-51819.62%
COST260116P008350002024-07-17 2:25PM EDT2026-01-1670.8071.8578.950.00-11319.79%