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
481.00 +0.68 (+0.14%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C003800002022-09-26 2:52PM EDT2022-10-07102.400.000.000.00-460.00%
COST221021C003800002022-09-26 2:00PM EDT2022-10-21100.260.000.000.00-26370.00%
COST221118C003800002022-09-22 10:51AM EDT2022-11-18110.820.000.000.00--10.00%
COST230120C003800002022-09-12 12:15PM EDT2023-01-20168.250.000.000.00-74040.00%
COST230317C003800002022-10-03 10:47AM EDT2023-03-17109.400.000.000.00-440.00%
COST230421C003800002022-09-26 10:48AM EDT2023-04-21116.150.000.000.00--20.00%
COST230616C003800002022-09-13 11:38AM EDT2023-06-16162.280.000.000.00-4120.00%
COST240119C003800002022-08-31 10:43AM EDT2024-01-19174.52134.95140.650.00-129242.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003800002022-10-05 2:05PM EDT2022-10-070.010.000.000.00-541150.00%
COST221014P003800002022-10-05 11:02AM EDT2022-10-140.100.000.000.00-120825.00%
COST221021P003800002022-10-05 1:18PM EDT2022-10-210.250.000.000.00-132,02625.00%
COST221028P003800002022-10-05 10:31AM EDT2022-10-280.750.000.000.00-11625.00%
COST221104P003800002022-10-05 3:42PM EDT2022-11-040.900.000.000.00-1412.50%
COST221118P003800002022-10-05 3:02PM EDT2022-11-181.700.000.000.00-134312.50%
COST221216P003800002022-10-05 3:52PM EDT2022-12-163.800.000.000.00-17712.50%
COST230120P003800002022-10-05 12:25PM EDT2023-01-205.850.000.000.00-26016.25%
COST230317P003800002022-10-05 11:05AM EDT2023-03-179.650.000.000.00-2596.25%
COST230421P003800002022-09-30 11:04AM EDT2023-04-2111.290.000.000.00-186.25%
COST230616P003800002022-10-03 11:58AM EDT2023-06-1615.350.000.000.00-5456.25%
COST240119P003800002022-10-04 10:29AM EDT2024-01-1920.100.000.000.00-1833.13%
COST250117P003800002022-10-05 12:50PM EDT2025-01-1730.650.000.000.00-343.13%