Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
838.83-0.54 (-0.06%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:870.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C008700002024-07-19 2:15PM EDT2024-07-190.010.000.01-0.07-87.50%2932,39425.39%
COST240726C008700002024-07-19 3:11PM EDT2024-07-261.201.111.21-0.60-33.33%18748519.50%
COST240802C008700002024-07-19 3:11PM EDT2024-08-023.403.153.45-0.60-15.00%4417819.94%
COST240809C008700002024-07-18 12:44PM EDT2024-08-094.805.555.900.00-1521220.52%
COST240816C008700002024-07-19 3:12PM EDT2024-08-167.897.658.05-0.16-1.99%1745720.68%
COST240823C008700002024-07-19 10:33AM EDT2024-08-2311.548.5510.95+1.54+15.40%13721.76%
COST240830C008700002024-07-19 11:08AM EDT2024-08-3015.0011.9013.25+4.50+42.86%31422.15%
COST240920C008700002024-07-19 11:29AM EDT2024-09-2020.0017.1517.75+2.05+11.42%539321.63%
COST250117C008700002024-07-16 11:14AM EDT2025-01-1751.7548.1548.900.00-34426.25%
COST250321C008700002024-07-18 11:40AM EDT2025-03-2159.0058.1562.200.00-14927.49%
COST250620C008700002023-12-26 12:29PM EDT2025-06-2020.550.000.000.00-1520.78%
COST260116C008700002023-12-19 10:36AM EDT2026-01-1632.540.000.000.00--10.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P008700002024-07-18 3:50PM EDT2024-07-1925.9629.9532.80-4.99-16.12%193859.99%
COST240726P008700002024-07-19 12:52PM EDT2024-07-2630.4530.6533.55-6.01-16.48%7115523.91%
COST240802P008700002024-07-18 3:48PM EDT2024-08-0234.5532.9035.050.00-49620.85%
COST240809P008700002024-07-19 12:38PM EDT2024-08-0934.0234.1536.95-5.25-13.37%434520.33%
COST240816P008700002024-07-19 9:57AM EDT2024-08-1633.3037.0038.20-7.78-18.94%118219.37%
COST240823P008700002024-07-16 1:05PM EDT2024-08-2336.7037.9540.350.00-232219.83%
COST240830P008700002024-07-18 2:26PM EDT2024-08-3042.7339.4041.500.00-152019.30%
COST240920P008700002024-07-18 12:08PM EDT2024-09-2048.7542.0544.700.00-16918.38%
COST250117P008700002024-07-18 1:20PM EDT2025-01-1758.0060.0061.25-6.45-10.01%97218.22%
COST250321P008700002024-06-17 11:34AM EDT2025-03-2157.9560.6065.150.00--217.17%