Australia markets open in 9 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.81-12.72 (-2.46%)
At close: 04:00PM EST
506.80 +2.99 (+0.59%)
Pre-market: 08:18AM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C004400002023-02-01 2:46PM EST2023-02-1073.690.000.000.00-300.00%
COST230217C004400002023-02-03 1:06PM EST2023-02-1777.600.000.000.00-1150.00%
COST230303C004400002023-01-27 1:31PM EST2023-03-0367.390.000.000.00-110.00%
COST230317C004400002023-02-03 1:56PM EST2023-03-1778.900.000.000.00-1620.00%
COST230421C004400002023-02-06 3:09PM EST2023-04-2183.200.000.000.00-10100.00%
COST230616C004400002023-01-26 3:39PM EST2023-06-1673.900.000.000.00-1620.00%
COST230721C004400002023-02-02 11:00AM EST2023-07-21102.600.000.000.00-180.00%
COST230915C004400002023-01-31 1:31PM EST2023-09-1590.150.000.000.00-2370.00%
COST240119C004400002023-02-08 1:43PM EST2024-01-1999.550.000.000.00-22040.00%
COST240621C004400002023-01-24 10:58AM EST2024-06-2198.250.000.000.00-1510.00%
COST250117C004400002023-02-08 10:53AM EST2025-01-17126.390.000.000.00-2180.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004400002023-02-08 10:30AM EST2023-02-100.010.000.000.00-319750.00%
COST230217P004400002023-02-08 2:16PM EST2023-02-170.150.000.000.00-5052612.50%
COST230224P004400002023-02-08 2:08PM EST2023-02-240.410.000.000.00-718412.50%
COST230303P004400002023-02-08 12:41PM EST2023-03-031.290.000.000.00-46512.50%
COST230310P004400002023-02-08 12:42PM EST2023-03-101.800.000.000.00-61512.50%
COST230317P004400002023-02-08 3:58PM EST2023-03-172.410.000.000.00-653456.25%
COST230324P004400002023-02-08 11:27AM EST2023-03-242.770.000.000.00-666.25%
COST230421P004400002023-02-08 2:10PM EST2023-04-215.050.000.000.00-263496.25%
COST230616P004400002023-02-08 1:43PM EST2023-06-169.600.000.000.00-189996.25%
COST230721P004400002023-02-07 10:46AM EST2023-07-219.700.000.000.00-152483.13%
COST230915P004400002023-02-08 1:04PM EST2023-09-1514.000.000.000.00-14193.13%
COST240119P004400002023-02-07 9:35AM EST2024-01-1917.700.000.000.00-66743.13%
COST240621P004400002023-02-06 11:57AM EST2024-06-2122.000.000.000.00-283.13%
COST250117P004400002023-02-08 2:45PM EST2025-01-1729.000.000.000.00-1001891.56%