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
483.98 -2.15 (-0.44%)
Pre-market: 08:23AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004000002022-09-29 2:00PM EDT2022-10-0775.900.000.000.00--20.00%
COST221021C004000002022-10-04 3:00PM EDT2022-10-2186.770.000.000.00-2470.00%
COST221028C004000002022-09-28 10:34AM EDT2022-10-2884.920.000.000.00-280.00%
COST221104C004000002022-09-28 10:06AM EDT2022-11-0481.530.000.000.00-2330.00%
COST221216C004000002022-10-03 1:23PM EDT2022-12-1684.400.000.000.00-140.00%
COST230120C004000002022-10-04 2:06PM EDT2023-01-2095.720.000.000.00-13180.00%
COST230317C004000002022-09-29 2:10PM EDT2023-03-1795.380.000.000.00--10.00%
COST230421C004000002022-09-23 10:20AM EDT2023-04-2198.100.000.000.00-120.00%
COST230616C004000002022-09-22 2:02PM EDT2023-06-16115.500.000.000.00-4290.00%
COST240119C004000002022-09-30 9:35AM EDT2024-01-19120.000.000.000.00-11190.00%
COST250117C004000002022-09-26 9:35AM EDT2025-01-17138.650.000.000.00-2190.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004000002022-10-04 1:32PM EDT2022-10-070.010.000.000.00-140450.00%
COST221014P004000002022-10-04 2:19PM EDT2022-10-140.170.000.000.00-4417725.00%
COST221021P004000002022-10-04 3:47PM EDT2022-10-210.510.000.000.00-261,04625.00%
COST221028P004000002022-10-04 2:15PM EDT2022-10-281.010.000.000.00-195212.50%
COST221104P004000002022-10-04 3:49PM EDT2022-11-041.510.000.000.00-23025812.50%
COST221118P004000002022-10-04 3:59PM EDT2022-11-182.660.000.000.00-7750012.50%
COST221216P004000002022-10-04 11:54AM EDT2022-12-165.330.000.000.00-111306.25%
COST230120P004000002022-10-04 1:40PM EDT2023-01-207.800.000.000.00-191,8646.25%
COST230317P004000002022-10-04 1:11PM EDT2023-03-1711.900.000.000.00-161916.25%
COST230421P004000002022-10-03 12:27PM EDT2023-04-2115.700.000.000.00-1306.25%
COST230616P004000002022-10-03 3:29PM EDT2023-06-1617.750.000.000.00-175186.25%
COST240119P004000002022-10-03 3:18PM EDT2024-01-1926.450.000.000.00-15833.13%
COST250117P004000002022-09-28 10:43AM EDT2025-01-1735.250.000.000.00-2273.13%