Australia markets open in 9 hours 30 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.26-3.87 (-0.80%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004500002022-10-04 2:00PM EDT2022-10-0734.900.000.000.00-3540.00%
COST221014C004500002022-10-04 9:52AM EDT2022-10-1436.000.000.000.00-190.00%
COST221021C004500002022-10-04 1:57PM EDT2022-10-2138.710.000.000.00-61800.00%
COST221028C004500002022-10-04 1:22PM EDT2022-10-2837.650.000.000.00-9110.00%
COST221118C004500002022-09-30 12:17PM EDT2022-11-1842.690.000.000.00-5390.00%
COST221216C004500002022-10-04 1:20PM EDT2022-12-1648.360.000.000.00-1150.00%
COST230120C004500002022-10-04 2:06PM EDT2023-01-2056.300.000.000.00-63350.00%
COST230317C004500002022-10-04 9:42AM EDT2023-03-1765.420.000.000.00-1100.00%
COST230421C004500002022-09-15 3:07PM EDT2023-04-2183.900.000.000.00-120.00%
COST230616C004500002022-09-26 12:43PM EDT2023-06-1670.400.000.000.00-3440.00%
COST240119C004500002022-10-03 1:52PM EDT2024-01-1988.120.000.000.00-34050.00%
COST250117C004500002022-10-03 1:52PM EDT2025-01-17112.560.000.000.00-2160.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004500002022-10-04 3:58PM EDT2022-10-070.230.000.000.00-39582112.50%
COST221014P004500002022-10-04 3:21PM EDT2022-10-141.820.000.000.00-2123796.25%
COST221021P004500002022-10-04 3:46PM EDT2022-10-213.180.000.000.00-1751,8086.25%
COST221028P004500002022-10-04 12:58PM EDT2022-10-284.950.000.000.00-55776.25%
COST221104P004500002022-10-04 2:08PM EDT2022-11-046.500.000.000.00-10136.25%
COST221111P004500002022-10-04 11:27AM EDT2022-11-117.450.000.000.00-366.25%
COST221118P004500002022-10-04 3:58PM EDT2022-11-188.900.000.000.00-2854683.13%
COST221216P004500002022-10-04 2:55PM EDT2022-12-1613.600.000.000.00-362053.13%
COST230120P004500002022-10-04 2:54PM EDT2023-01-2017.450.000.000.00-431,2693.13%
COST230317P004500002022-10-04 2:18PM EDT2023-03-1723.500.000.000.00-2421.56%
COST230421P004500002022-10-04 1:23PM EDT2023-04-2126.630.000.000.00-31211.56%
COST230616P004500002022-10-04 11:33AM EDT2023-06-1629.800.000.000.00-203961.56%
COST240119P004500002022-10-04 10:28AM EDT2024-01-1940.000.000.000.00-192991.56%
COST250117P004500002022-10-04 3:10PM EDT2025-01-1751.520.000.000.00-360.78%