Australia markets close in 5 hours 41 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
484.40 -1.73 (-0.36%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C003400002022-04-27 10:21AM EDT2022-10-21219.50136.30140.250.00--10.00%
COST221118C003400002022-08-29 10:44AM EDT2022-11-18191.95141.10144.100.00-1180.00%
COST230120C003400002022-10-03 12:24PM EDT2023-01-20140.20150.40153.100.00-113051.76%
COST230616C003400002022-09-26 9:57AM EDT2023-06-16149.80159.05162.750.00-3748.08%
COST240119C003400002022-08-31 12:54PM EDT2024-01-19207.08167.45170.800.00-61041.60%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003400002022-09-29 9:59AM EDT2022-10-070.010.000.030.00-138111.72%
COST221014P003400002022-09-30 10:45AM EDT2022-10-140.050.000.040.00-106769.14%
COST221021P003400002022-10-04 11:52AM EDT2022-10-210.050.050.08-0.13-72.22%610160.35%
COST221028P003400002022-10-03 3:37PM EDT2022-10-280.250.110.220.00-61356.93%
COST221104P003400002022-10-04 2:50PM EDT2022-11-040.270.180.48+0.08+42.11%3155.08%
COST221118P003400002022-10-04 9:51AM EDT2022-11-180.610.630.72-0.23-27.38%227851.10%
COST221216P003400002022-09-30 9:46AM EDT2022-12-162.441.591.720.00-33247.63%
COST230120P003400002022-10-04 11:19AM EDT2023-01-202.672.612.81-0.83-23.71%119043.57%
COST230317P003400002022-10-04 12:13PM EDT2023-03-174.654.454.80-1.00-17.70%10340.35%
COST230421P003400002022-09-29 1:27PM EDT2023-04-216.905.405.950.00-62238.84%
COST230616P003400002022-09-30 12:39PM EDT2023-06-168.607.507.850.00-2024837.22%
COST240119P003400002022-09-23 11:59AM EDT2024-01-1914.6512.3513.500.00-24732.76%
COST250117P003400002022-09-28 12:10PM EDT2025-01-1721.0519.0521.950.00-7929.77%