Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
846.28-4.49 (-0.53%)
At close: 04:00PM EDT
846.52 +0.24 (+0.03%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
Strike:845.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C008450002024-07-17 3:57PM EDT2024-07-196.976.707.35-3.53-33.62%26893321.88%
COST240726C008450002024-07-17 3:59PM EDT2024-07-2612.7511.8512.60-2.10-14.14%9118621.40%
COST240802C008450002024-07-17 2:59PM EDT2024-08-0216.6815.4016.55-1.82-9.84%1211021.84%
COST240809C008450002024-07-17 3:52PM EDT2024-08-0920.5018.8519.90-1.30-5.96%164122.26%
COST240816C008450002024-07-17 3:57PM EDT2024-08-1622.7821.6522.55-0.82-3.47%6241822.28%
COST240823C008450002024-07-17 2:21PM EDT2024-08-2325.7523.9026.40-0.88-3.30%862223.66%
COST240830C008450002024-07-16 2:47PM EDT2024-08-3026.7126.1028.800.00-241823.77%
COST240920C008450002024-07-17 3:48PM EDT2024-09-2034.5832.9534.15-1.32-3.68%2033023.36%
COST241220C008450002024-07-17 3:59PM EDT2024-12-2060.4359.2561.90-1.87-3.00%7011827.72%
COST250117C008450002024-07-17 2:43PM EDT2025-01-1765.8064.2066.60-1.50-2.23%281,36327.50%
COST250321C008450002024-07-16 3:45PM EDT2025-03-2179.3076.8579.450.00-11428.40%
COST250620C008450002024-07-16 1:39PM EDT2025-06-2094.4093.1599.05+1.71+1.84%117930.37%
COST260116C008450002024-07-17 12:58PM EDT2026-01-16128.70122.00130.10+3.53+2.82%629331.47%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P008450002024-07-17 3:56PM EDT2024-07-194.804.555.10+0.90+23.08%3831,47618.70%
COST240726P008450002024-07-17 3:54PM EDT2024-07-269.209.8010.55+0.97+11.79%10855020.02%
COST240802P008450002024-07-17 2:02PM EDT2024-08-0212.7212.8516.65-2.13-14.34%520023.74%
COST240809P008450002024-07-17 2:02PM EDT2024-08-0915.1415.2016.40+0.54+3.70%24719.69%
COST240816P008450002024-07-17 3:17PM EDT2024-08-1617.2517.3017.90-0.45-2.54%4528718.86%
COST240823P008450002024-07-17 10:41AM EDT2024-08-2319.5517.7019.95-1.32-6.32%84318.92%
COST240830P008450002024-07-17 2:32PM EDT2024-08-3020.1918.9021.35+1.02+5.32%204118.57%
COST240920P008450002024-07-17 10:29AM EDT2024-09-2024.0224.3025.20-1.33-5.25%1451918.02%
COST241220P008450002024-07-17 3:32PM EDT2024-12-2040.8040.6042.05-1.11-2.65%66019.31%
COST250117P008450002024-07-16 3:09PM EDT2025-01-1745.3042.0044.65+2.30+5.35%110218.88%
COST250321P008450002024-07-16 1:55PM EDT2025-03-2152.9349.0051.400.00-1618.74%
COST250620P008450002024-07-15 10:26AM EDT2025-06-2058.2256.9562.200.00-221519.37%
COST260116P008450002024-07-12 9:36AM EDT2026-01-1678.0071.8076.200.00-51218.63%