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
842.56 -0.34 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:730.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C007300002024-07-11 2:09PM EDT2024-07-19121.01109.35118.000.00-27356.23%
COST240726C007300002024-07-09 11:59AM EDT2024-07-26165.02111.55119.000.00-1163.89%
COST240816C007300002024-06-24 2:48PM EDT2024-08-16124.54114.20119.100.00-11040.60%
COST240920C007300002024-07-09 10:07AM EDT2024-09-20171.27119.55127.000.00-6638.13%
COST241018C007300002024-06-21 2:07PM EDT2024-10-18143.10125.85131.900.00-22936.43%
COST250117C007300002024-07-05 10:28AM EDT2025-01-17170.05141.25145.150.00-2733.65%
COST250321C007300002024-06-21 3:33PM EDT2025-03-21164.89150.50155.150.00-34733.65%
COST250620C007300002023-12-19 4:59PM EDT2025-06-2065.050.000.000.00-3350.00%
COST260116C007300002023-12-26 1:22PM EDT2026-01-1679.090.000.000.00-30360.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P007300002024-07-12 1:28PM EDT2024-07-190.120.050.19-0.17-58.62%2121545.51%
COST240726P007300002024-07-12 12:41PM EDT2024-07-260.420.160.68+0.08+23.53%9138.89%
COST240802P007300002024-07-02 3:50PM EDT2024-08-020.640.230.790.00--132.58%
COST240809P007300002024-07-11 3:54PM EDT2024-08-090.750.310.970.00-4529.27%
COST240816P007300002024-07-12 9:36AM EDT2024-08-161.420.641.21+0.53+59.55%11327.31%
COST240920P007300002024-07-11 12:00PM EDT2024-09-202.502.442.980.00-111523.51%
COST241018P007300002024-07-12 1:18PM EDT2024-10-185.004.905.55+1.85+58.73%611623.48%
COST250117P007300002024-07-12 10:19AM EDT2025-01-1712.6511.4512.25+1.25+10.96%184122.00%
COST250321P007300002024-07-12 10:27AM EDT2025-03-2116.9115.9518.70+0.70+4.32%431322.58%
COST250620P007300002023-12-12 2:00PM EDT2025-06-20107.800.000.000.00--13.13%