Australia markets open in 5 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
850.32+2.90 (+0.34%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Strike:905.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726C009050002024-07-23 12:47PM EDT2024-07-260.090.040.13-0.04-30.77%137427.34%
COST240802C009050002024-07-23 11:17AM EDT2024-08-020.630.460.62-0.06-8.70%28921.34%
COST240809C009050002024-07-23 12:05PM EDT2024-08-091.601.361.57+0.10+6.67%110520.51%
COST240816C009050002024-07-23 1:10PM EDT2024-08-162.272.442.66-0.23-9.20%316420.08%
COST240823C009050002024-07-22 3:37PM EDT2024-08-233.953.704.150.00-42620.39%
COST240830C009050002024-07-22 3:43PM EDT2024-08-305.234.905.550.00-11620.45%
COST240920C009050002024-07-23 1:56PM EDT2024-09-209.319.209.55+1.34+16.81%3314720.49%
COST250117C009050002024-07-18 2:46PM EDT2025-01-1732.8037.3538.350.00-712825.27%
COST250321C009050002024-07-23 1:50PM EDT2025-03-2150.5949.9550.85+2.68+5.59%12926.37%
COST250620C009050002024-07-23 12:08PM EDT2025-06-2067.3166.4568.60+3.21+5.01%121628.01%
COST260116C009050002024-07-22 1:03PM EDT2026-01-1696.2097.3599.700.00-43229.46%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240726P009050002024-07-17 11:24AM EDT2024-07-2656.9853.0557.300.00--449.98%
COST240802P009050002024-07-11 10:39AM EDT2024-08-0250.0054.2557.800.00-1131.76%
COST240816P009050002024-07-09 11:59AM EDT2024-08-1626.6555.0558.000.00-121621.48%
COST240823P009050002024-07-22 11:24AM EDT2024-08-2364.9155.6558.000.00-2118.99%
COST240920P009050002024-07-11 2:24PM EDT2024-09-2063.3758.3560.400.00-1516.69%
COST250117P009050002024-07-15 10:30AM EDT2025-01-1774.5572.9077.550.00-13218.40%
COST250321P009050002024-06-17 3:14PM EDT2025-03-2170.3181.5588.000.00-11619.86%
COST250620P009050002024-06-20 12:32PM EDT2025-06-2081.8293.65101.000.00--1421.08%
COST260116P009050002024-07-23 11:40AM EDT2026-01-16101.30102.15103.30-2.50-2.41%61417.08%