Canada markets close in 5 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
844.33-6.44 (-0.76%)
As of 10:14AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:765.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C007650002024-07-15 9:57AM EDT2024-07-1982.2679.6587.000.00-318692.71%
COST240816C007650002024-07-12 9:57AM EDT2024-08-1683.8484.8590.950.00-2441.90%
COST240823C007650002024-07-16 11:39AM EDT2024-08-2384.800.000.000.00---0.00%
COST240830C007650002024-07-12 10:25AM EDT2024-08-3085.3586.0093.750.00--138.13%
COST240920C007650002024-07-16 11:25AM EDT2024-09-2091.6192.6595.650.00-11379133.28%
COST241018C007650002024-07-11 12:26PM EDT2024-10-18109.3798.90103.400.00-356433.73%
COST241220C007650002024-07-11 1:55PM EDT2024-12-20117.60111.80117.850.00-108233.94%
COST250117C007650002024-07-15 2:37PM EDT2025-01-17122.51115.40121.400.00-1619332.98%
COST250321C007650002024-07-03 12:03PM EDT2025-03-21140.05126.20134.000.00-24233.66%
COST250620C007650002024-06-24 2:32PM EDT2025-06-20147.10142.05148.900.00-41533.94%
COST260116C007650002024-07-16 3:11PM EDT2026-01-16175.00172.05176.650.00-146734.10%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P007650002024-07-16 1:33PM EDT2024-07-190.080.050.970.00-1935158.25%
COST240726P007650002024-07-16 2:42PM EDT2024-07-260.340.100.650.00-8833.33%
COST240802P007650002024-07-16 10:27AM EDT2024-08-020.970.291.390.00-253029.75%
COST240809P007650002024-07-16 1:58PM EDT2024-08-091.320.411.520.00-11125.54%
COST240816P007650002024-07-16 10:48AM EDT2024-08-161.861.401.780.00-1113223.31%
COST240823P007650002024-07-15 1:00PM EDT2024-08-232.180.836.550.00-14930.50%
COST240830P007650002024-07-16 12:26PM EDT2024-08-303.112.503.100.00-16622.27%
COST240920P007650002024-07-16 10:21AM EDT2024-09-204.704.454.700.00-116320.76%
COST241018P007650002024-07-16 3:16PM EDT2024-10-188.208.208.650.00-26621.43%
COST241220P007650002024-07-15 11:00AM EDT2024-12-2014.5014.0015.900.00-18921.34%
COST250117P007650002024-07-17 9:34AM EDT2025-01-1717.2516.2517.50+1.37+8.63%132020.55%
COST250321P007650002024-06-06 2:17PM EDT2025-03-2124.9515.1017.600.00-151717.80%
COST250620P007650002024-07-03 9:45AM EDT2025-06-2028.2028.4035.750.00-11222.11%
COST260116P007650002024-07-11 12:22PM EDT2026-01-1645.0041.8549.900.00-12021.34%