Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
474.58-4.40 (-0.92%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004600002022-09-30 10:57AM EDT2022-09-3020.0514.5015.75+2.75+15.90%112258.84%
COST221007C004600002022-09-30 3:00PM EDT2022-10-0719.3518.7519.15-3.05-13.62%194737.15%
COST221021C004600002022-09-30 9:50AM EDT2022-10-2130.8724.3524.70-0.77-2.43%418435.82%
COST221028C004600002022-09-22 1:52PM EDT2022-10-2839.7126.1027.200.00-1136.23%
COST221118C004600002022-09-26 3:08PM EDT2022-11-1837.4531.6532.250.00-211835.19%
COST221216C004600002022-09-30 2:51PM EDT2022-12-1638.7138.5539.35-4.29-9.98%51536.62%
COST230120C004600002022-09-30 11:29AM EDT2023-01-2050.0944.3545.00+3.48+7.47%151035.97%
COST230317C004600002022-09-26 1:56PM EDT2023-03-1756.1752.0053.200.00-1435.98%
COST230421C004600002022-09-23 10:20AM EDT2023-04-2157.3856.2058.100.00-1236.32%
COST230616C004600002022-09-29 2:25PM EDT2023-06-1663.9563.1064.350.00-13936.21%
COST240119C004600002022-09-30 11:23AM EDT2024-01-1988.0081.8584.65-2.64-2.91%410236.45%
COST250117C004600002022-09-30 10:29AM EDT2025-01-17110.45104.60110.30-4.35-3.79%1436.80%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004600002022-09-30 3:24PM EDT2022-09-300.010.020.03-0.40-97.56%8581,25626.76%
COST221007P004600002022-09-30 3:13PM EDT2022-10-073.443.303.50-0.41-10.65%21522232.50%
COST221014P004600002022-09-30 3:24PM EDT2022-10-146.536.406.60+0.08+1.24%9319833.26%
COST221021P004600002022-09-30 2:50PM EDT2022-10-218.468.759.00-0.14-1.63%3950633.20%
COST221028P004600002022-09-30 2:28PM EDT2022-10-2810.5010.7511.25-0.75-6.67%238433.49%
COST221104P004600002022-09-30 11:14AM EDT2022-11-0410.4612.4513.15-2.52-19.41%1433.47%
COST221118P004600002022-09-30 2:56PM EDT2022-11-1816.0015.7015.90+0.83+5.47%3220032.55%
COST221216P004600002022-09-30 3:06PM EDT2022-12-1620.6021.0521.30+0.20+0.98%1117832.51%
COST230120P004600002022-09-30 2:17PM EDT2023-01-2024.2525.2025.45-1.95-7.44%1385731.11%
COST230317P004600002022-09-30 9:52AM EDT2023-03-1731.3530.9031.55+0.50+1.62%13030.34%
COST230421P004600002022-09-13 2:44PM EDT2023-04-2122.2033.4534.100.00-11529.47%
COST230616P004600002022-09-30 2:48PM EDT2023-06-1638.5537.4538.60+1.40+3.77%423929.02%
COST240119P004600002022-09-30 10:24AM EDT2024-01-1947.5047.3049.40+0.15+0.32%114926.58%