Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
852.11+4.69 (+0.55%)
At close: 04:00PM EDT
851.27 -0.84 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:920.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726C009200002024-07-23 11:17AM EDT2024-07-260.070.030.15-0.03-30.00%423838.38%
COST240802C009200002024-07-23 3:04PM EDT2024-08-020.330.220.46-0.06-15.38%659125.03%
COST240809C009200002024-07-23 10:24AM EDT2024-08-091.010.800.95+0.09+9.78%111822.03%
COST240816C009200002024-07-23 3:27PM EDT2024-08-161.601.511.79-0.03-1.84%3579621.39%
COST240823C009200002024-07-23 3:08PM EDT2024-08-232.391.354.15-0.27-10.15%2423.76%
COST240830C009200002024-07-22 10:11AM EDT2024-08-303.782.874.800.00-2822.49%
COST240920C009200002024-07-23 3:57PM EDT2024-09-206.806.857.25+0.48+7.59%181,06420.84%
COST241018C009200002024-07-23 3:41PM EDT2024-10-1814.2414.5015.25+0.59+4.32%9635023.46%
COST241220C009200002024-07-23 3:05PM EDT2024-12-2028.0028.0029.05+3.40+13.82%312225.03%
COST250117C009200002024-07-22 3:45PM EDT2025-01-1731.5532.5533.850.00-244325.14%
COST250321C009200002024-07-23 12:15PM EDT2025-03-2145.7243.8046.15+4.65+11.32%125326.26%
COST250620C009200002024-07-23 10:38AM EDT2025-06-2061.1558.6062.65+0.45+0.74%45227.57%
COST260116C009200002024-07-18 11:53AM EDT2026-01-1684.4089.0595.800.00-14929.62%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST240726P009200002024-07-12 2:51PM EDT2024-07-2675.0065.9570.900.00--069.41%
COST240802P009200002024-07-18 11:31AM EDT2024-08-0284.0066.2570.800.00-2137.67%
COST240816P009200002024-07-11 9:30AM EDT2024-08-1641.7566.7071.200.00-155525.23%
COST240823P009200002024-07-16 11:31AM EDT2024-08-2377.1566.9071.450.00-22122.69%
COST240920P009200002024-07-16 11:31AM EDT2024-09-2078.3569.1571.500.00-22216.52%
COST241018P009200002024-07-16 10:56AM EDT2024-10-1881.8972.5077.450.00-103919.13%
COST241220P009200002024-07-19 3:32PM EDT2024-12-2092.5079.6082.000.00-128617.25%
COST250117P009200002024-07-19 9:42AM EDT2025-01-1787.4581.6585.700.00-1717.70%
COST250321P009200002024-07-10 1:26PM EDT2025-03-2173.8686.5090.050.00-121317.02%
COST250620P009200002024-06-13 10:45AM EDT2025-06-20101.1099.50104.450.00-9919.32%