Australia markets open in 31 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.30+7.42 (+1.51%)
At close: 04:00PM EST
497.23 -1.07 (-0.22%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Strike:445.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230127C004450002023-01-26 3:43PM EST2023-01-2752.7652.6553.85+11.83+28.90%11489.16%
COST230203C004450002023-01-24 10:30AM EST2023-02-0345.1552.6554.200.00-2446.50%
COST230217C004450002023-01-26 9:44AM EST2023-02-1751.9054.0055.30+4.29+9.01%5935.32%
COST230317C004450002023-01-26 1:02PM EST2023-03-1756.2058.2559.40+3.85+7.35%21533.96%
COST230421C004450002023-01-19 2:54PM EST2023-04-2143.1062.7064.400.00-21733.63%
COST230721C004450002023-01-06 10:56AM EST2023-07-2165.8572.5074.150.00-2132.34%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230127P004450002023-01-26 3:56PM EST2023-01-270.010.010.03-0.01-50.00%1329256.25%
COST230203P004450002023-01-26 2:51PM EST2023-02-030.220.200.23-0.19-46.34%12232636.13%
COST230210P004450002023-01-26 3:42PM EST2023-02-100.510.420.59-0.43-45.74%11618531.96%
COST230217P004450002023-01-26 3:25PM EST2023-02-170.940.910.97-0.53-36.05%9048129.58%
COST230224P004450002023-01-26 1:43PM EST2023-02-241.421.241.38-0.54-27.55%56328.11%
COST230303P004450002023-01-26 3:46PM EST2023-03-032.682.432.76-1.32-33.00%42730.52%
COST230317P004450002023-01-26 3:37PM EST2023-03-173.853.653.85-1.10-22.22%1851828.86%
COST230421P004450002023-01-26 9:58AM EST2023-04-216.906.006.35-2.00-22.47%1511526.57%
COST230721P004450002023-01-19 3:50PM EST2023-07-2120.1511.5512.150.00-21024.47%