Australia markets open in 7 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.22+0.95 (+0.20%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004400002022-09-30 11:36AM EDT2022-10-0734.1133.2535.50-9.44-21.68%21758.30%
COST221014C004400002022-09-23 2:20PM EDT2022-10-1431.7034.8037.250.00-1146.06%
COST221021C004400002022-10-03 9:43AM EDT2022-10-2137.8537.6039.65-4.20-9.99%256244.50%
COST221118C004400002022-09-30 12:17PM EDT2022-11-1850.3642.7545.000.00-51738.21%
COST221216C004400002022-09-27 9:37AM EDT2022-12-1662.4049.2551.200.00-11238.66%
COST230120C004400002022-09-28 9:33AM EDT2023-01-2061.1054.8056.750.00-170137.92%
COST230317C004400002022-09-28 1:50PM EDT2023-03-1774.4062.3564.600.00-2537.63%
COST230421C004400002022-09-26 1:26PM EDT2023-04-2171.3066.2568.850.00-5937.49%
COST230616C004400002022-09-26 10:39AM EDT2023-06-1678.6072.9075.150.00-15037.45%
COST240119C004400002022-09-30 11:26AM EDT2024-01-1999.9590.3594.650.00-220937.33%
COST250117C004400002022-09-27 9:38AM EDT2025-01-17127.47112.85119.950.00-2537.63%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004400002022-10-03 10:46AM EDT2022-10-070.560.510.55-0.58-50.88%4832139.97%
COST221014P004400002022-10-03 10:15AM EDT2022-10-142.362.132.23-0.62-20.81%531837.37%
COST221021P004400002022-10-03 10:00AM EDT2022-10-214.453.754.05-0.55-11.00%993736.68%
COST221028P004400002022-09-30 1:46PM EDT2022-10-285.505.205.50-0.22-3.85%157935.53%
COST221104P004400002022-09-30 1:50PM EDT2022-11-047.306.657.300.00-63235.80%
COST221111P004400002022-10-03 9:43AM EDT2022-11-118.928.058.75-0.44-4.70%7335.49%
COST221118P004400002022-10-03 9:52AM EDT2022-11-1810.459.309.60+0.25+2.45%5748234.31%
COST221216P004400002022-09-30 3:57PM EDT2022-12-1615.8014.1014.500.00-112034.00%
COST230120P004400002022-10-03 10:39AM EDT2023-01-2018.3517.8018.10-0.40-2.13%169732.07%
COST230317P004400002022-10-03 10:46AM EDT2023-03-1723.8523.3524.05-1.15-4.60%293131.33%
COST230421P004400002022-09-23 2:17PM EDT2023-04-2130.1525.6526.600.00-3930.48%
COST230616P004400002022-09-28 1:35PM EDT2023-06-1626.9029.5530.900.00-318829.93%
COST240119P004400002022-09-30 3:16PM EDT2024-01-1940.8739.8041.900.00-27427.59%
COST250117P004400002022-09-13 1:31PM EDT2025-01-1739.6549.2553.900.00-4925.27%