Australia markets open in 6 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.91-0.36 (-0.08%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:455.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004550002022-10-03 11:30AM EDT2022-10-0722.1020.4521.70+1.35+6.51%134152.16%
COST221014C004550002022-10-03 11:29AM EDT2022-10-1424.7523.7024.10-3.74-13.13%6541.93%
COST221021C004550002022-09-30 3:54PM EDT2022-10-2125.1526.2526.55-1.40-5.27%418539.73%
COST221028C004550002022-10-03 10:20AM EDT2022-10-2827.8027.9028.45-28.77-50.86%5038.10%
COST221118C004550002022-09-29 9:46AM EDT2022-11-1840.7533.1033.850.00-1636.91%
COST230120C004550002022-09-26 3:53PM EDT2023-01-2054.3045.5046.350.00-19836.79%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004550002022-10-03 11:47AM EDT2022-10-071.691.571.66-1.41-45.48%48757133.05%
COST221014P004550002022-10-03 11:28AM EDT2022-10-144.154.404.55-1.27-23.43%1110832.82%
COST221021P004550002022-10-03 11:16AM EDT2022-10-216.356.656.85-1.38-17.85%2023732.43%
COST221028P004550002022-10-03 11:34AM EDT2022-10-288.458.709.05+0.20+2.42%104332.67%
COST221104P004550002022-09-29 2:55PM EDT2022-11-0412.3310.4011.300.00--333.37%
COST221111P004550002022-09-29 12:56PM EDT2022-11-1111.9011.0512.900.00--133.09%
COST221118P004550002022-10-03 10:38AM EDT2022-11-1813.5013.5013.85-1.25-8.47%1511332.04%
COST230120P004550002022-10-03 10:47AM EDT2023-01-2023.0022.8023.20-0.60-2.54%319930.51%
COST230421P004550002022-09-23 11:59AM EDT2023-04-2132.4931.0032.050.00-21429.18%