Australia markets open in 9 hours 37 minutes

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
482.51 -3.62 (-0.75%)
Pre-market: 09:23AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005100002022-10-04 3:57PM EDT2022-10-070.220.000.000.00-20237112.50%
COST221014C005100002022-10-04 12:04PM EDT2022-10-141.590.000.000.00-532286.25%
COST221021C005100002022-10-04 3:58PM EDT2022-10-213.800.000.000.00-1568116.25%
COST221028C005100002022-10-04 3:14PM EDT2022-10-285.000.000.000.00-271493.13%
COST221104C005100002022-10-04 12:50PM EDT2022-11-046.650.000.000.00-8533.13%
COST221111C005100002022-10-04 2:40PM EDT2022-11-118.500.000.000.00-2143.13%
COST221118C005100002022-10-04 2:34PM EDT2022-11-189.500.000.000.00-171773.13%
COST221216C005100002022-10-04 3:24PM EDT2022-12-1616.450.000.000.00-176783.13%
COST230120C005100002022-10-04 12:48PM EDT2023-01-2021.900.000.000.00-101,0241.56%
COST230317C005100002022-10-04 3:20PM EDT2023-03-1730.250.000.000.00-153071.56%
COST230421C005100002022-09-29 12:42PM EDT2023-04-2134.600.000.000.00-13291.56%
COST230616C005100002022-10-04 12:50PM EDT2023-06-1641.640.000.000.00-11161.56%
COST240119C005100002022-10-03 1:23PM EDT2024-01-1957.800.000.000.00-11570.78%
COST250117C005100002022-09-29 9:55AM EDT2025-01-1788.300.000.000.00-12260.78%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005100002022-10-03 2:48PM EDT2022-10-0730.330.000.000.00-7130.00%
COST221014P005100002022-10-04 11:18AM EDT2022-10-1425.200.000.000.00-5800.00%
COST221021P005100002022-10-04 3:54PM EDT2022-10-2127.200.000.000.00-367040.00%
COST221028P005100002022-10-04 2:47PM EDT2022-10-2830.700.000.000.00-22630.00%
COST221104P005100002022-10-04 1:26PM EDT2022-11-0433.600.000.000.00-2120.00%
COST221118P005100002022-10-04 3:21PM EDT2022-11-1835.460.000.000.00-63210.00%
COST221216P005100002022-10-04 11:59AM EDT2022-12-1640.540.000.000.00-11510.00%
COST230120P005100002022-10-04 1:53PM EDT2023-01-2043.830.000.000.00-71,9310.00%
COST230317P005100002022-10-04 10:28AM EDT2023-03-1748.830.000.000.00-1470.00%
COST230421P005100002022-09-23 3:46PM EDT2023-04-2162.810.000.000.00-2120.00%
COST230616P005100002022-09-28 2:43PM EDT2023-06-1656.550.000.000.00-555030.00%
COST240119P005100002022-10-04 3:42PM EDT2024-01-1966.500.000.000.00-173400.00%
COST250117P005100002022-10-04 1:41PM EDT2025-01-1780.350.000.000.00-280.00%