Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
472.27-6.71 (-1.40%)
At close: 04:00PM EDT
474.10 +1.83 (+0.39%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004700002022-09-30 3:48PM EDT2022-09-303.101.833.60-7.25-70.05%5021023.27%
COST221007C004700002022-09-30 3:55PM EDT2022-10-0710.139.9010.30-2.68-20.92%465332.78%
COST221014C004700002022-09-30 3:50PM EDT2022-10-1415.0013.9514.20-2.60-14.77%88234.21%
COST221021C004700002022-09-30 3:37PM EDT2022-10-2116.7516.5017.00-5.25-23.86%1652634.33%
COST221028C004700002022-09-30 3:14PM EDT2022-10-2820.6018.6019.25-9.94-32.55%43434.16%
COST221104C004700002022-09-28 1:20PM EDT2022-11-0432.0020.2021.850.00-2835.07%
COST221118C004700002022-09-30 3:50PM EDT2022-11-1825.5824.3024.70-6.24-19.61%38533.87%
COST221216C004700002022-09-30 3:28PM EDT2022-12-1632.3530.9033.20-5.15-13.73%12636.93%
COST230120C004700002022-09-29 2:01PM EDT2023-01-2039.6536.9037.800.00-196435.10%
COST230317C004700002022-09-26 10:11AM EDT2023-03-1747.5044.6046.55-0.60-1.25%1235.58%
COST230421C004700002022-08-29 3:02PM EDT2023-04-2195.5558.0059.250.00--141.51%
COST230616C004700002022-09-28 10:00AM EDT2023-06-1662.0055.5057.750.00-18935.81%
COST240119C004700002022-09-30 11:31AM EDT2024-01-1977.5074.2577.75-2.55-3.19%1621335.89%
COST250117C004700002022-09-30 10:29AM EDT2025-01-17104.8099.00104.05+7.48+7.69%11036.52%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004700002022-09-30 3:59PM EDT2022-09-300.060.020.06-1.37-95.80%1,0378966.59%
COST221007P004700002022-09-30 3:59PM EDT2022-10-077.407.307.55+1.30+21.31%39342831.04%
COST221014P004700002022-09-30 3:59PM EDT2022-10-1411.2510.9511.20+1.85+19.68%13121732.29%
COST221021P004700002022-09-30 3:56PM EDT2022-10-2113.7513.4513.75+2.00+17.02%11786132.21%
COST221028P004700002022-09-30 3:45PM EDT2022-10-2815.0015.6516.30-0.74-4.70%479732.88%
COST221104P004700002022-09-30 2:35PM EDT2022-11-0415.8616.9518.60-1.63-9.32%51533.42%
COST221118P004700002022-09-30 3:54PM EDT2022-11-1820.8120.7021.15+2.04+10.87%7345832.03%
COST221216P004700002022-09-30 3:58PM EDT2022-12-1626.3526.2526.70+1.42+5.70%2020832.05%
COST230120P004700002022-09-30 3:51PM EDT2023-01-2030.0530.3530.90+0.85+2.91%1011,13330.66%
COST230317P004700002022-09-27 2:42PM EDT2023-03-1733.4135.8537.200.00-12930.03%
COST230421P004700002022-09-29 11:26AM EDT2023-04-2136.4038.4039.950.00-21529.30%
COST230616P004700002022-09-30 2:48PM EDT2023-06-1642.7542.8543.95+1.75+4.27%737328.49%
COST240119P004700002022-09-30 2:45PM EDT2024-01-1952.7552.5054.50+2.55+5.08%112226.00%
COST250117P004700002022-09-29 9:55AM EDT2025-01-1760.4062.2066.200.00-405523.75%