Canada markets close in 38 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
851.65+8.75 (+1.04%)
As of 03:22PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:685.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C006850002024-07-09 2:53PM EDT2024-07-19202.49165.25168.800.00-94384.72%
COST240726C006850002024-06-18 10:30AM EDT2024-07-26188.52164.95169.400.00-1157.37%
COST240802C006850002024-07-03 9:39AM EDT2024-08-02175.67165.05169.500.00-1061.80%
COST240816C006850002024-06-11 3:52PM EDT2024-08-16171.17162.80167.750.00--538.93%
COST240920C006850002024-06-20 2:11PM EDT2024-09-20190.21170.70175.550.00-121343.77%
COST241018C006850002024-06-21 3:49PM EDT2024-10-18181.04175.45179.850.00-11141.80%
COST241220C006850002024-06-18 3:00PM EDT2024-12-20206.50183.85187.450.00-1738.36%
COST250117C006850002024-07-11 10:43AM EDT2025-01-17195.00187.55191.600.00-157538.07%
COST250321C006850002024-06-17 11:48AM EDT2025-03-21205.60195.30199.650.00-2437.20%
COST250620C006850002024-06-20 1:23PM EDT2025-06-20225.00205.20210.700.00-2036.58%
COST260116C006850002024-07-12 3:59PM EDT2026-01-16227.55231.00235.350.00-17036.57%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P006850002024-07-10 3:47PM EDT2024-07-190.260.000.030.00-216760.16%
COST240802P006850002024-07-09 10:00AM EDT2024-08-020.150.012.660.00--153.15%
COST240809P006850002024-07-12 9:36AM EDT2024-08-090.480.012.170.00--1149.89%
COST240816P006850002024-07-11 9:36AM EDT2024-08-160.420.150.650.00-71035.76%
COST240823P006850002024-07-12 9:30AM EDT2024-08-230.770.004.450.00--247.26%
COST240920P006850002024-07-15 2:26PM EDT2024-09-201.060.751.34-0.13-10.92%120428.11%
COST241018P006850002024-07-08 9:45AM EDT2024-10-181.511.672.440.00-14626.61%
COST241220P006850002024-07-12 3:07PM EDT2024-12-205.004.454.800.00-5122524.16%
COST250117P006850002024-07-11 10:24AM EDT2025-01-177.355.506.250.00-113823.87%
COST250321P006850002024-06-20 1:07PM EDT2025-03-218.608.559.150.00-53723.04%
COST250620P006850002024-07-15 12:08PM EDT2025-06-2013.8513.6514.50+1.89+15.80%11222.92%
COST260116P006850002024-07-11 10:35AM EDT2026-01-1625.4822.4025.800.00-35722.51%