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:805.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726C008050002024-07-18 12:43PM EDT2024-07-2627.3031.0539.750.00-4641.21%
COST240802C008050002024-07-18 11:18AM EDT2024-08-0237.1436.3039.450.00-2328.53%
COST240809C008050002024-07-15 10:41AM EDT2024-08-0955.0038.8041.700.00-11126.88%
COST240816C008050002024-07-17 10:30AM EDT2024-08-1648.5040.8043.500.00-33425.65%
COST240823C008050002024-07-12 9:30AM EDT2024-08-2354.0041.7545.900.00--2725.67%
COST240830C008050002024-07-17 12:39PM EDT2024-08-3055.7142.0048.850.00--1526.41%
COST240920C008050002024-07-19 9:46AM EDT2024-09-2057.0051.9554.20-3.40-5.63%256925.85%
COST241018C008050002024-07-11 10:47AM EDT2024-10-1878.9561.7564.400.00-239528.10%
COST241220C008050002024-07-18 12:36PM EDT2024-12-2071.4977.0078.600.00-16928.50%
COST250117C008050002024-07-19 12:15PM EDT2025-01-1788.2082.1084.15+9.33+11.83%25117828.68%
COST250321C008050002024-07-15 10:57AM EDT2025-03-21106.5994.1597.250.00-52029.71%
COST250620C008050002024-07-11 9:30AM EDT2025-06-20148.85109.85114.900.00-17331.09%
COST260116C008050002024-07-16 10:25AM EDT2026-01-16149.90138.00146.600.00-14432.47%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726P008050002024-07-19 3:55PM EDT2024-07-261.251.051.31-0.75-37.50%88511523.15%
COST240802P008050002024-07-19 3:57PM EDT2024-08-023.153.053.35-1.35-30.00%3320722.06%
COST240809P008050002024-07-19 3:58PM EDT2024-08-095.134.755.30-3.27-38.93%510721.58%
COST240816P008050002024-07-19 3:36PM EDT2024-08-167.396.657.15-0.26-3.40%830621.35%
COST240823P008050002024-07-18 12:26PM EDT2024-08-237.267.659.05-4.60-38.79%57121.40%
COST240830P008050002024-07-18 1:17PM EDT2024-08-3011.225.7011.150.00-3321.77%
COST240920P008050002024-07-19 1:07PM EDT2024-09-2012.8512.5013.20-1.35-9.51%2419519.50%
COST241018P008050002024-07-18 11:52AM EDT2024-10-1821.7018.9519.900.00-84820.75%
COST241220P008050002024-07-18 3:12PM EDT2024-12-2030.1028.1029.050.00-1318720.52%
COST250117P008050002024-07-18 3:26PM EDT2025-01-1732.2030.3031.550.00-1612120.01%
COST250321P008050002024-06-06 11:54AM EDT2025-03-2134.5023.6026.350.00-3615.21%
COST250620P008050002024-07-18 11:44AM EDT2025-06-2048.3044.7048.450.00-22820.29%
COST260116P008050002024-07-19 2:49PM EDT2026-01-1662.0059.5065.35-1.75-2.75%12220.23%