Canada markets close in 5 hours 13 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
850.96+8.06 (+0.96%)
As of 10:47AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:755.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C007550002024-07-12 10:57AM EDT2024-07-1991.2293.7598.750.00-17036674.95%
COST240726C007550002024-06-18 10:13AM EDT2024-07-26119.1194.3099.100.00--249.87%
COST240816C007550002024-05-31 11:58AM EDT2024-08-1658.2397.15106.650.00-1144.21%
COST240920C007550002024-07-11 2:16PM EDT2024-09-20105.20103.25107.950.00-14538432.18%
COST241018C007550002024-07-10 1:15PM EDT2024-10-18145.00111.75115.050.00-15032.97%
COST241220C007550002024-07-12 10:35AM EDT2024-12-20119.75123.70126.400.00-14432.20%
COST250117C007550002024-07-11 9:57AM EDT2025-01-17149.85128.45131.250.00-516332.16%
COST250321C007550002024-06-17 3:43PM EDT2025-03-21159.40138.15143.600.00-6533.08%
COST250620C007550002024-06-06 9:58AM EDT2025-06-20152.00183.30188.550.00-12544.03%
COST260116C007550002024-07-12 9:48AM EDT2026-01-16176.63180.35188.800.00-1034.70%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P007550002024-07-15 9:51AM EDT2024-07-190.080.050.16-0.07-33.33%945844.73%
COST240726P007550002024-07-02 1:34PM EDT2024-07-260.390.181.500.00-11141.90%
COST240802P007550002024-07-12 9:39AM EDT2024-08-021.300.001.270.00--3232.15%
COST240816P007550002024-07-12 3:59PM EDT2024-08-161.671.161.420.00-2020724.98%
COST240823P007550002024-07-11 10:51AM EDT2024-08-232.210.054.400.00--329.97%
COST240920P007550002024-07-12 2:23PM EDT2024-09-204.123.453.650.00-523021.81%
COST241018P007550002024-07-15 10:15AM EDT2024-10-187.436.556.90-0.57-7.13%17622.22%
COST241220P007550002024-07-12 10:35AM EDT2024-12-2014.3511.4012.900.00-4021.68%
COST250117P007550002024-07-09 12:02PM EDT2025-01-179.6014.2014.750.00-314221.12%
COST250321P007550002024-07-11 3:30PM EDT2025-03-2121.8418.5520.400.00-82221.08%
COST250620P007550002024-07-11 1:25PM EDT2025-06-2029.0126.9028.650.00-14621.32%
COST260116P007550002024-07-09 10:09AM EDT2026-01-1633.5039.8046.550.00-8022.00%