Australia markets open in 6 hours 55 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.85-0.42 (-0.09%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004750002022-10-03 11:47AM EDT2022-10-076.276.106.50-1.21-16.18%24012836.08%
COST221014C004750002022-10-03 11:27AM EDT2022-10-1411.0510.2510.45-0.20-1.78%225534.92%
COST221021C004750002022-10-03 11:40AM EDT2022-10-2113.5013.2513.55-0.47-3.36%4938434.99%
COST221028C004750002022-10-03 11:48AM EDT2022-10-2815.4015.1015.60-0.81-5.00%116433.99%
COST221104C004750002022-09-30 12:59PM EDT2022-11-0416.3016.9518.70-5.79-26.21%32335.65%
COST221111C004750002022-09-30 3:46PM EDT2022-11-1121.3018.9520.900.00-1035.91%
COST221118C004750002022-10-03 10:52AM EDT2022-11-1821.5121.0521.50-0.12-0.55%1049934.01%
COST221216C004750002022-10-03 11:46AM EDT2022-12-1628.2528.1528.55-4.45-13.61%18034935.19%
COST230120C004750002022-10-03 11:45AM EDT2023-01-2034.2733.9534.40-0.23-0.67%5820134.72%
COST230421C004750002022-09-30 3:22PM EDT2023-04-2147.9546.2047.350.00-5534.99%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004750002022-10-03 11:48AM EDT2022-10-077.177.107.35-2.68-27.21%21435325.50%
COST221014P004750002022-10-03 11:20AM EDT2022-10-1410.9010.9011.30-1.30-10.66%1416228.16%
COST221021P004750002022-10-03 11:47AM EDT2022-10-2113.8013.6014.00-2.20-13.75%6088728.69%
COST221028P004750002022-10-03 9:54AM EDT2022-10-2817.7515.9516.40+1.00+5.97%36229.32%
COST221104P004750002022-10-03 10:01AM EDT2022-11-0419.3317.6019.05+2.54+15.13%11230.71%
COST221118P004750002022-10-03 10:49AM EDT2022-11-1821.1521.2021.55-2.13-9.15%1433629.43%
COST221216P004750002022-10-03 11:43AM EDT2022-12-1626.8526.9027.20-0.80-2.89%919229.92%
COST230120P004750002022-10-03 11:02AM EDT2023-01-2031.4531.1031.35-1.60-4.84%4244928.73%
COST230421P004750002022-09-29 10:55AM EDT2023-04-2137.7039.3540.300.00-36627.67%