Australia markets closed

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%)
Pre-market: 07:04AM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C003900002022-09-29 2:00PM EDT2022-10-0785.750.000.000.00--10.00%
COST221021C003900002022-10-04 10:18AM EDT2022-10-2198.430.000.000.00-37270.00%
COST221216C003900002022-09-28 10:02AM EDT2022-12-1697.430.000.000.00--10.00%
COST230120C003900002022-09-28 10:45AM EDT2023-01-20106.050.000.000.00-23210.00%
COST230317C003900002022-09-07 2:01PM EDT2023-03-17150.950.000.000.00--20.00%
COST230421C003900002022-09-27 3:01PM EDT2023-04-21109.950.000.000.00--10.00%
COST230616C003900002022-09-21 3:21PM EDT2023-06-16133.550.000.000.00-170.00%
COST240119C003900002022-09-13 1:51PM EDT2024-01-19167.000.000.000.00-1500.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003900002022-10-04 3:55PM EDT2022-10-070.010.000.000.00-125050.00%
COST221014P003900002022-10-04 11:59AM EDT2022-10-140.110.000.000.00-77725.00%
COST221021P003900002022-10-04 3:35PM EDT2022-10-210.370.000.000.00-1679825.00%
COST221028P003900002022-10-04 1:06PM EDT2022-10-280.840.000.000.00-233612.50%
COST221104P003900002022-10-04 11:31AM EDT2022-11-041.150.000.000.00-1412.50%
COST221118P003900002022-10-04 3:59PM EDT2022-11-182.120.000.000.00-267012.50%
COST221216P003900002022-10-04 12:53PM EDT2022-12-164.450.000.000.00-236012.50%
COST230120P003900002022-10-04 1:40PM EDT2023-01-206.600.000.000.00-14986.25%
COST230317P003900002022-10-04 12:57PM EDT2023-03-1710.200.000.000.00-10856.25%
COST230421P003900002022-09-27 10:29AM EDT2023-04-2112.800.000.000.00--26.25%
COST230616P003900002022-10-03 11:57AM EDT2023-06-1617.300.000.000.00-62706.25%
COST240119P003900002022-10-04 2:07PM EDT2024-01-1922.200.000.000.00-3513.13%
COST250117P003900002022-10-03 3:12PM EDT2025-01-1733.600.000.000.00-123.13%