Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
842.90-3.69 (-0.44%)
At close: 04:00PM EDT
844.00 +1.10 (+0.13%)
After hours: 04:03PM EDT
In The Money
Show:ListStraddle
Strike:645.00
CallsforJuly 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C006450002024-07-05 2:38PM EDT2024-07-19242.71198.80203.350.00-214115.50%
COST240816C006450002024-05-31 11:16AM EDT2024-08-16160.84205.00214.000.00-1176.14%
COST240920C006450002024-06-21 11:17AM EDT2024-09-20224.07204.70209.250.00-23950.37%
COST241018C006450002024-06-14 9:30AM EDT2024-10-18211.89208.45213.350.00-12050.39%
COST241220C006450002024-07-08 2:53PM EDT2024-12-20251.66215.35220.300.00-1445.02%
COST250117C006450002024-07-11 11:04AM EDT2025-01-17225.00218.85223.800.00-274344.00%
COST250321C006450002024-07-12 2:02PM EDT2025-03-21229.00225.65230.35-15.69-6.41%7341.87%
COST250620C006450002024-07-05 3:45PM EDT2025-06-20275.16235.30242.900.00-114041.67%
COST260116C006450002024-07-10 3:24PM EDT2026-01-16298.53257.10263.250.00-13239.73%
PutsforJuly 12, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P006450002024-07-09 1:17PM EDT2024-07-190.020.010.050.00-529661.33%
COST240816P006450002024-06-13 2:46PM EDT2024-08-160.280.014.550.00-1150.85%
COST240920P006450002024-07-12 2:37PM EDT2024-09-200.740.620.83+0.26+54.17%214530.30%
COST241018P006450002024-07-11 2:11PM EDT2024-10-181.451.151.560.00-12428.54%
COST241220P006450002024-07-11 10:33AM EDT2024-12-203.122.683.400.00-15826.06%
COST250117P006450002024-07-11 10:40AM EDT2025-01-174.153.603.900.00-2729224.81%
COST250321P006450002024-07-02 11:21AM EDT2025-03-215.455.706.650.00-13324.50%
COST250620P006450002024-07-11 3:44PM EDT2025-06-2010.629.7510.550.00-215123.94%
COST260116P006450002024-07-12 10:51AM EDT2026-01-1620.5018.5023.60+5.40+35.76%11624.86%