Australia markets open in 4 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
851.40+8.50 (+1.01%)
As of 03:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:920.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719C009200002024-07-15 12:39PM EDT2024-07-190.220.160.25-0.28-56.00%6456532.32%
COST240726C009200002024-07-15 2:46PM EDT2024-07-260.840.740.85-0.28-25.00%3669125.86%
COST240802C009200002024-07-15 2:30PM EDT2024-08-021.501.241.54-0.09-5.66%468423.38%
COST240809C009200002024-07-15 1:57PM EDT2024-08-092.272.082.36-0.09-3.81%710622.23%
COST240816C009200002024-07-15 2:11PM EDT2024-08-163.002.873.05+0.04+1.35%4023921.17%
COST240823C009200002024-07-12 3:04PM EDT2024-08-234.051.604.500.00--321.63%
COST240830C009200002024-07-12 3:03PM EDT2024-08-304.194.755.550.00--221.38%
COST240920C009200002024-07-15 1:28PM EDT2024-09-208.908.559.05+0.90+11.25%38773821.29%
COST241018C009200002024-07-15 1:47PM EDT2024-10-1816.4016.2017.15+0.70+4.46%1633923.77%
COST241220C009200002024-07-15 2:22PM EDT2024-12-2029.8629.6030.45+2.16+7.80%188725.10%
COST250117C009200002024-07-12 10:22AM EDT2025-01-1732.0034.0534.800.00-144225.06%
COST250321C009200002024-07-12 12:41PM EDT2025-03-2146.8545.0547.00+1.55+3.42%15226.20%
COST250620C009200002024-07-12 3:49PM EDT2025-06-2059.8061.5063.250.00-1027.48%
COST260116C009200002024-07-11 10:18AM EDT2026-01-1699.9591.3097.400.00-24929.84%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST240719P009200002024-07-11 9:30AM EDT2024-07-1934.5566.9571.200.00-2052.04%
COST240726P009200002024-07-12 2:51PM EDT2024-07-2675.0067.0071.100.00--233.24%
COST240816P009200002024-07-11 9:30AM EDT2024-08-1641.7567.3571.700.00-155521.29%
COST240823P009200002024-07-11 10:16AM EDT2024-08-2361.6068.4572.600.00--2020.86%
COST240920P009200002024-07-11 10:16AM EDT2024-09-2064.6071.8073.400.00-102116.95%
COST241018P009200002024-07-15 12:26PM EDT2024-10-1873.9575.5578.10-5.85-7.33%23918.29%
COST241220P009200002024-07-12 9:54AM EDT2024-12-2091.2081.6583.700.00-228517.40%
COST250117P009200002024-07-11 9:58AM EDT2025-01-1771.9083.9585.350.00-2916.86%
COST250321P009200002024-07-10 1:26PM EDT2025-03-2173.8689.0592.250.00-121317.39%
COST250620P009200002024-06-13 10:45AM EDT2025-06-20101.1099.50104.450.00-9918.92%