Canada markets close in 1 hour 14 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
850.75+3.33 (+0.39%)
As of 02:45PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1000.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726C010000002024-07-23 10:12AM EDT2024-07-260.020.000.03-0.01-33.33%215750.39%
COST240802C010000002024-07-23 11:26AM EDT2024-08-020.020.020.31-0.08-80.00%313841.94%
COST240809C010000002024-07-22 1:17PM EDT2024-08-090.270.100.370.00-416833.59%
COST240816C010000002024-07-22 1:22PM EDT2024-08-160.390.200.480.00-833129.60%
COST240823C010000002024-07-22 10:19AM EDT2024-08-231.180.241.450.00-31031.49%
COST240830C010000002024-07-22 9:46AM EDT2024-08-301.340.291.500.00-27028.72%
COST240920C010000002024-07-23 1:07PM EDT2024-09-201.211.151.37-0.02-1.63%301,55122.76%
COST241018C010000002024-07-23 1:36PM EDT2024-10-183.733.603.80+0.23+6.57%826423.36%
COST241220C010000002024-07-23 11:38AM EDT2024-12-2011.0010.4511.00+0.96+9.56%1730124.13%
COST250117C010000002024-07-23 1:36PM EDT2025-01-1713.3012.9013.65+0.30+2.31%1139223.87%
COST250321C010000002024-07-23 11:33AM EDT2025-03-2122.7521.1522.10+1.23+5.72%217524.70%
COST250620C010000002024-07-18 1:36PM EDT2025-06-2031.5532.7036.100.00-211326.24%
COST260116C010000002024-07-22 3:14PM EDT2026-01-1662.7561.7563.750.00-422727.81%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726P010000002024-07-16 2:20PM EDT2024-07-26156.70147.85152.150.00--079.39%
COST240809P010000002024-07-08 11:08AM EDT2024-08-09119.37148.30153.200.00--052.17%
COST240816P010000002024-07-18 2:27PM EDT2024-08-16166.02147.95152.900.00-2043.43%
COST240920P010000002024-07-09 2:14PM EDT2024-09-20113.60147.90152.400.00-20027.10%
COST241018P010000002024-07-18 11:16AM EDT2024-10-18162.44147.60152.550.00-1122.63%
COST241220P010000002024-07-10 3:29PM EDT2024-12-20118.75148.20153.150.00-1217.99%
COST250117P010000002024-07-16 10:42AM EDT2025-01-17157.22148.65153.450.00-1916.84%
COST250321P010000002024-06-27 3:15PM EDT2025-03-21151.55151.05153.550.00--114.58%
COST250620P010000002024-07-11 10:55AM EDT2025-06-20155.25152.55159.200.00-8915.77%
COST260116P010000002024-07-22 9:52AM EDT2026-01-16166.85162.55166.900.00-27515.12%