Australia markets open in 6 hours 54 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
472.03-0.24 (-0.05%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:495.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004950002022-10-03 11:49AM EDT2022-10-070.650.630.68-0.85-56.67%28662529.91%
COST221014C004950002022-10-03 11:47AM EDT2022-10-142.992.933.10-0.91-23.33%465231.36%
COST221021C004950002022-10-03 11:50AM EDT2022-10-215.005.005.15-1.65-24.81%11650131.09%
COST221028C004950002022-10-03 11:16AM EDT2022-10-287.196.607.00-1.81-20.11%73430.93%
COST221104C004950002022-10-03 11:33AM EDT2022-11-049.458.309.55-4.38-31.67%31132.52%
COST221118C004950002022-10-03 11:03AM EDT2022-11-1811.7511.8512.10-2.83-19.41%1812131.34%
COST221216C004950002022-10-03 10:27AM EDT2022-12-1618.6718.4518.95-1.67-8.21%310833.20%
COST230120C004950002022-10-03 11:25AM EDT2023-01-2024.6524.0524.45-1.35-5.19%118932.85%
COST230421C004950002022-09-14 3:34PM EDT2023-04-2156.4336.2037.350.00-1333.59%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004950002022-10-03 10:40AM EDT2022-10-0722.7521.4522.10+5.45+31.50%211140.00%
COST221014P004950002022-10-03 10:46AM EDT2022-10-1423.6023.6524.10+4.04+20.65%144522.16%
COST221021P004950002022-10-03 10:29AM EDT2022-10-2125.7325.2025.85-1.92-6.94%990524.20%
COST221028P004950002022-10-03 11:30AM EDT2022-10-2826.5527.6028.10-0.20-0.75%122526.53%
COST221104P004950002022-09-22 3:14PM EDT2022-11-0424.0228.8531.050.00--1029.63%
COST221118P004950002022-09-30 3:09PM EDT2022-11-1832.2032.0032.750.00-2118627.63%
COST221216P004950002022-10-03 11:44AM EDT2022-12-1637.5037.3538.000.00-112328.44%
COST230120P004950002022-09-30 12:29PM EDT2023-01-2038.8641.0042.100.00-653827.60%
COST230421P004950002022-09-29 12:48PM EDT2023-04-2147.7549.1550.300.00-174126.40%