Canada markets open in 2 hours 54 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
830.82-21.29 (-2.50%)
At close: 04:00PM EDT
832.40 +1.58 (+0.19%)
Pre-Market: 06:24AM EDT
In The Money
Show:ListStraddle
Strike:775.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240802C007750002024-07-22 12:24PM EDT2024-08-0266.530.000.000.00-17000.00%
COST240809C007750002024-07-16 2:40PM EDT2024-08-0973.600.000.000.00-1000.00%
COST240816C007750002024-07-11 10:32AM EDT2024-08-1684.440.000.000.00-200.00%
COST240823C007750002024-07-22 1:24PM EDT2024-08-2374.220.000.000.00--00.00%
COST240920C007750002024-07-11 3:54PM EDT2024-09-2087.650.000.000.00-12600.00%
COST241018C007750002024-07-24 1:56PM EDT2024-10-1883.480.000.000.00-1500.00%
COST241220C007750002024-07-19 1:41PM EDT2024-12-2098.500.000.000.00-500.00%
COST250117C007750002024-07-24 2:34PM EDT2025-01-17100.570.000.000.00-200.00%
COST250321C007750002024-07-19 12:06PM EDT2025-03-21119.640.000.000.00-100.00%
COST250620C007750002024-07-17 1:43PM EDT2025-06-20137.950.000.000.00-100.00%
COST260116C007750002024-07-18 11:07AM EDT2026-01-16163.000.000.000.00-100.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726P007750002024-07-24 3:36PM EDT2024-07-260.140.000.000.00-35025.00%
COST240802P007750002024-07-24 3:31PM EDT2024-08-021.040.000.000.00-11012.50%
COST240809P007750002024-07-24 2:56PM EDT2024-08-091.930.000.000.00-4306.25%
COST240816P007750002024-07-24 3:55PM EDT2024-08-163.450.000.000.00-57806.25%
COST240823P007750002024-07-24 3:55PM EDT2024-08-234.110.000.000.00-506.25%
COST240830P007750002024-07-24 11:49AM EDT2024-08-304.030.000.000.00-406.25%
COST240920P007750002024-07-24 3:55PM EDT2024-09-208.400.000.000.00-38003.13%
COST241018P007750002024-07-24 3:21PM EDT2024-10-1813.940.000.000.00-903.13%
COST241220P007750002024-07-24 11:06AM EDT2024-12-2019.300.000.000.00-203.13%
COST250117P007750002024-07-24 10:50AM EDT2025-01-1721.350.000.000.00-101.56%
COST250321P007750002024-07-18 12:43PM EDT2025-03-2130.500.000.000.00-101.56%
COST250620P007750002024-07-24 11:37AM EDT2025-06-2036.650.000.000.00-101.56%
COST260116P007750002024-07-24 10:07AM EDT2026-01-1651.310.000.000.00-201.56%