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
482.80 +2.48 (+0.52%)
Pre-market: 07:43AM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004100002022-09-26 11:09AM EDT2022-10-0769.150.000.000.00-220.00%
COST221021C004100002022-10-03 12:27PM EDT2022-10-2165.380.000.000.00-1200.00%
COST221028C004100002022-09-26 10:10AM EDT2022-10-2869.350.000.000.00-100.00%
COST221118C004100002022-09-26 12:52PM EDT2022-11-1874.100.000.000.00-250.00%
COST221216C004100002022-09-07 3:52PM EDT2022-12-16127.860.000.000.00--60.00%
COST230120C004100002022-09-06 10:58AM EDT2023-01-20122.200.000.000.00-61550.00%
COST230317C004100002022-09-27 2:55PM EDT2023-03-1791.560.000.000.00-1150.00%
COST230421C004100002022-09-26 11:06AM EDT2023-04-2193.250.000.000.00--50.00%
COST230616C004100002022-09-22 9:30AM EDT2023-06-16111.370.000.000.00-4310.00%
COST240119C004100002022-10-05 12:59PM EDT2024-01-19116.850.000.000.00-5810.00%
COST250117C004100002022-09-22 9:31AM EDT2025-01-17150.000.000.000.00--10.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004100002022-10-05 1:09PM EDT2022-10-070.010.000.000.00-236850.00%
COST221014P004100002022-10-05 2:31PM EDT2022-10-140.230.000.000.00-3815825.00%
COST221021P004100002022-10-05 3:03PM EDT2022-10-210.720.000.000.00-20690812.50%
COST221028P004100002022-10-05 2:59PM EDT2022-10-281.340.000.000.00-72212.50%
COST221104P004100002022-09-26 2:06PM EDT2022-11-043.600.000.000.00-161312.50%
COST221118P004100002022-10-05 2:49PM EDT2022-11-183.510.000.000.00-2520012.50%
COST221216P004100002022-10-05 3:54PM EDT2022-12-166.850.000.000.00-871576.25%
COST230120P004100002022-10-05 11:35AM EDT2023-01-2010.100.000.000.00-14136.25%
COST230317P004100002022-10-05 10:40AM EDT2023-03-1715.000.000.000.00-3166.25%
COST230421P004100002022-09-28 12:04PM EDT2023-04-2115.980.000.000.00-133.13%
COST230616P004100002022-10-04 11:23AM EDT2023-06-1618.250.000.000.00-91273.13%
COST240119P004100002022-10-05 1:06PM EDT2024-01-1928.750.000.000.00-171913.13%
COST250117P004100002022-10-04 2:01PM EDT2025-01-1737.500.000.000.00--11.56%