Canada markets close in 5 hours 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.52-7.25 (-0.85%)
As of 10:15AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:865.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719C008650002024-07-17 9:57AM EDT2024-07-191.071.151.48-0.98-47.80%13394925.51%
COST240726C008650002024-07-17 9:55AM EDT2024-07-264.254.304.75-1.37-24.38%1025922.17%
COST240802C008650002024-07-16 3:50PM EDT2024-08-028.707.408.950.00-3713223.69%
COST240809C008650002024-07-16 12:31PM EDT2024-08-099.2510.2011.700.00-93523.41%
COST240816C008650002024-07-16 3:52PM EDT2024-08-1614.4912.8013.850.00-2323622.93%
COST240823C008650002024-07-16 11:16AM EDT2024-08-2314.5714.4516.750.00-21123.51%
COST240830C008650002024-07-16 3:13PM EDT2024-08-3018.9016.6019.500.00-31724.01%
COST240920C008650002024-07-17 9:52AM EDT2024-09-2023.9323.5524.25-0.12-0.50%238723.22%
COST241220C008650002024-07-16 3:15PM EDT2024-12-2050.3749.7550.650.00-1321027.09%
COST250117C008650002024-07-15 1:47PM EDT2025-01-1756.0053.7056.800.00-475427.52%
COST250321C008650002024-07-11 12:49PM EDT2025-03-2171.8465.5572.850.00-41529.55%
COST250620C008650002024-07-12 11:16AM EDT2025-06-2084.9584.0088.400.00-123330.07%
COST260116C008650002024-07-15 10:11AM EDT2026-01-16116.50114.00120.950.00-115631.54%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240719P008650002024-07-17 9:59AM EDT2024-07-1917.6616.4019.50+1.31+8.01%33440.00%
COST240726P008650002024-07-16 1:43PM EDT2024-07-2625.8518.8023.150.00-2524316.29%
COST240802P008650002024-07-16 1:49PM EDT2024-08-0223.8722.8524.80-3.98-14.29%111915.61%
COST240809P008650002024-07-15 11:24AM EDT2024-08-0921.1025.2527.300.00-54316.65%
COST240816P008650002024-07-16 3:13PM EDT2024-08-1627.1226.8029.450.00-3218517.15%
COST240823P008650002024-07-16 10:27AM EDT2024-08-2330.8228.5530.950.00-1717.01%
COST240830P008650002024-07-16 1:21PM EDT2024-08-3033.9629.4532.550.00-15117.09%
COST240920P008650002024-07-16 3:47PM EDT2024-09-2033.3533.3034.750.00-3012615.75%
COST241220P008650002024-07-16 11:02AM EDT2024-12-2052.7050.0051.200.00-1316517.87%
COST250117P008650002024-07-16 1:14PM EDT2025-01-1754.9852.2554.600.00-11217.89%
COST250321P008650002024-07-15 2:43PM EDT2025-03-2158.2257.1563.550.00-1218.70%
COST250620P008650002024-07-11 3:45PM EDT2025-06-2069.0066.5070.550.00-2618.16%
COST260116P008650002024-06-18 11:10AM EDT2026-01-1672.4080.4087.950.00-1318.49%