Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.32-5.81 (-1.20%)
At close: 04:00PM EDT
481.10 +0.78 (+0.16%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C003000002022-07-25 3:20PM EDT2022-10-21228.29242.50246.800.00-36439.64%
COST221118C003000002022-09-27 10:58AM EDT2022-11-18184.630.000.000.00-30300.00%
COST221216C003000002022-09-26 11:35AM EDT2022-12-16181.000.000.000.00-150.00%
COST230120C003000002022-09-26 11:40AM EDT2023-01-20184.000.000.000.00-12970.00%
COST230421C003000002022-08-23 3:29PM EDT2023-04-21250.20194.00198.450.00-17965.80%
COST230616C003000002022-08-23 1:13PM EDT2023-06-16250.55196.60200.100.00-2360.82%
COST240119C003000002022-10-05 11:01AM EDT2024-01-19196.940.000.000.00-2730.00%
COST250117C003000002022-09-20 1:50PM EDT2025-01-17230.000.000.000.00-230.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003000002022-09-23 11:53AM EDT2022-10-070.040.000.000.00-5850.00%
COST221014P003000002022-09-28 2:39PM EDT2022-10-140.030.000.000.00-219650.00%
COST221021P003000002022-10-05 11:19AM EDT2022-10-210.030.000.000.00-556250.00%
COST221028P003000002022-10-03 11:34AM EDT2022-10-280.070.000.000.00-318050.00%
COST221118P003000002022-10-05 10:44AM EDT2022-11-180.310.000.000.00-883125.00%
COST221216P003000002022-10-04 1:09PM EDT2022-12-160.760.000.000.00-1013325.00%
COST230120P003000002022-10-03 11:16AM EDT2023-01-201.690.000.000.00-21,10212.50%
COST230317P003000002022-10-05 1:30PM EDT2023-03-172.740.000.000.00-21812.50%
COST230421P003000002022-09-30 3:32PM EDT2023-04-213.950.000.000.00-81412.50%
COST230616P003000002022-10-05 9:42AM EDT2023-06-164.750.000.000.00-13812.50%
COST240119P003000002022-10-05 9:53AM EDT2024-01-198.650.000.000.00-26996.25%
COST250117P003000002022-10-03 3:11PM EDT2025-01-1714.000.000.000.00-1256.25%