Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
838.13-1.24 (-0.15%)
At close: 04:00PM EDT
837.05 -1.08 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:705.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240802C007050002024-07-08 3:19PM EDT2024-08-02178.34129.60138.500.00-1373.31%
COST240816C007050002024-06-21 2:13PM EDT2024-08-16157.30131.00140.250.00-2155.18%
COST240920C007050002024-07-18 11:48AM EDT2024-09-20135.50136.00144.900.00-110942.89%
COST241018C007050002024-07-12 10:18AM EDT2024-10-18150.20141.45150.400.00-11741.08%
COST241220C007050002024-07-19 3:09PM EDT2024-12-20156.04152.70156.15-8.19-4.99%13435.51%
COST250117C007050002024-07-19 2:17PM EDT2025-01-17160.30157.05161.45-2.90-1.78%3531535.85%
COST250321C007050002024-06-21 1:53PM EDT2025-03-21187.85166.20170.400.00-2135.29%
COST250620C007050002024-06-25 11:28AM EDT2025-06-20197.03178.70184.000.00-12735.57%
COST260116C007050002024-06-21 10:31AM EDT2026-01-16229.31203.00213.000.00-15036.59%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726P007050002024-07-19 11:21AM EDT2024-07-260.320.001.68+0.08+33.33%8272.02%
COST240802P007050002024-07-11 10:28AM EDT2024-08-020.310.094.000.00--158.00%
COST240816P007050002024-07-15 1:45PM EDT2024-08-160.550.460.660.00-1332.61%
COST240920P007050002024-07-19 10:26AM EDT2024-09-201.541.451.68-0.16-9.41%220525.50%
COST241018P007050002024-07-19 10:33AM EDT2024-10-183.403.453.80+0.40+13.33%113225.44%
COST241220P007050002024-07-11 2:17PM EDT2024-12-207.257.257.800.00-57923.85%
COST250117P007050002024-07-18 3:31PM EDT2025-01-179.408.859.400.00-1655823.27%
COST250321P007050002024-06-03 3:55PM EDT2025-03-2116.559.5010.300.00-47020.66%
COST250620P007050002024-07-19 2:09PM EDT2025-06-2019.2018.0022.80+3.65+23.47%15023.92%
COST260116P007050002024-07-19 10:25AM EDT2026-01-1630.2028.4534.85-2.20-6.79%16122.85%