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
482.50 +2.18 (+0.45%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C003100002022-07-25 3:27PM EDT2022-10-21218.88233.10236.900.00-11422.17%
COST221118C003100002022-08-29 11:15AM EDT2022-11-18221.80173.50176.700.00--192.00%
COST230120C003100002022-09-23 12:05PM EDT2023-01-20167.600.000.000.00-2820.00%
COST230421C003100002022-08-23 1:14PM EDT2023-04-21239.35184.70188.200.00-2162.72%
COST230616C003100002022-06-01 1:26PM EDT2023-06-16165.15187.05191.800.00-1159.01%
COST240119C003100002022-10-05 11:02AM EDT2024-01-19189.550.000.000.00-4990.00%
COST250117C003100002022-09-13 9:58AM EDT2025-01-17250.000.000.000.00-110.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003100002022-09-23 1:36PM EDT2022-10-070.030.000.000.00-5013450.00%
COST221014P003100002022-09-27 2:22PM EDT2022-10-140.040.000.000.00-36550.00%
COST221021P003100002022-09-30 3:27PM EDT2022-10-210.050.000.000.00-1911350.00%
COST221118P003100002022-10-04 3:24PM EDT2022-11-180.320.000.000.00-107425.00%
COST221216P003100002022-10-05 10:13AM EDT2022-12-161.070.000.000.00-12825.00%
COST230120P003100002022-09-30 2:07PM EDT2023-01-202.120.000.000.00-143812.50%
COST230317P003100002022-09-23 10:19AM EDT2023-03-173.700.000.000.00-2312.50%
COST230421P003100002022-09-30 11:49AM EDT2023-04-214.250.000.000.00-81212.50%
COST230616P003100002022-10-05 3:19PM EDT2023-06-165.200.000.000.00-205012.50%
COST240119P003100002022-08-03 2:50PM EDT2024-01-196.807.258.700.00-16033.17%