Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
483.98 -2.15 (-0.44%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005000002022-10-04 3:59PM EDT2022-10-071.130.000.000.00-2,2551,5676.25%
COST221014C005000002022-10-04 3:58PM EDT2022-10-144.100.000.000.00-2333953.13%
COST221021C005000002022-10-04 3:55PM EDT2022-10-216.900.000.000.00-5761,5113.13%
COST221028C005000002022-10-04 3:33PM EDT2022-10-288.650.000.000.00-581543.13%
COST221104C005000002022-10-04 2:38PM EDT2022-11-049.700.000.000.00-23281.56%
COST221111C005000002022-10-03 11:13AM EDT2022-11-118.950.000.000.00-351.56%
COST221118C005000002022-10-04 3:59PM EDT2022-11-1814.300.000.000.00-442521.56%
COST221216C005000002022-10-04 2:16PM EDT2022-12-1620.300.000.000.00-161341.56%
COST230120C005000002022-10-04 3:58PM EDT2023-01-2027.150.000.000.00-531,0911.56%
COST230317C005000002022-10-03 2:35PM EDT2023-03-1733.000.000.000.00-10920.78%
COST230421C005000002022-10-04 2:11PM EDT2023-04-2139.100.000.000.00-1190.78%
COST230616C005000002022-10-04 11:53AM EDT2023-06-1645.950.000.000.00-16380.78%
COST240119C005000002022-10-04 3:58PM EDT2024-01-1967.100.000.000.00-217200.78%
COST250117C005000002022-10-04 9:51AM EDT2025-01-1792.900.000.000.00-1150.39%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005000002022-10-04 1:17PM EDT2022-10-0719.000.000.000.00-1733130.00%
COST221014P005000002022-10-04 3:00PM EDT2022-10-1418.000.000.000.00-9750.00%
COST221021P005000002022-10-04 3:27PM EDT2022-10-2121.200.000.000.00-581,4850.00%
COST221028P005000002022-10-03 10:30AM EDT2022-10-2831.430.000.000.00-20530.00%
COST221104P005000002022-09-26 3:38PM EDT2022-11-0430.000.000.000.00-10120.00%
COST221111P005000002022-09-30 3:23PM EDT2022-11-1134.100.000.000.00-10100.00%
COST221118P005000002022-10-04 3:14PM EDT2022-11-1828.400.000.000.00-82890.00%
COST221216P005000002022-10-04 3:45PM EDT2022-12-1633.530.000.000.00-43070.00%
COST230120P005000002022-10-04 3:35PM EDT2023-01-2037.800.000.000.00-71,4040.00%
COST230317P005000002022-10-04 3:45PM EDT2023-03-1743.350.000.000.00-6930.00%
COST230421P005000002022-10-04 12:47PM EDT2023-04-2146.600.000.000.00-5700.00%
COST230616P005000002022-10-04 2:40PM EDT2023-06-1651.750.000.000.00-202980.00%
COST240119P005000002022-10-04 3:26PM EDT2024-01-1961.820.000.000.00-74120.00%
COST250117P005000002022-09-23 11:00AM EDT2025-01-1778.930.000.000.00-20410.00%