Australia markets open in 4 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.31-12.22 (-2.37%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005150002023-02-08 1:02PM EST2023-02-100.860.850.93-4.29-83.30%27541923.49%
COST230217C005150002023-02-08 1:02PM EST2023-02-174.104.004.20-4.90-54.44%7774625.24%
COST230224C005150002023-02-08 12:08PM EST2023-02-245.805.805.90-3.63-38.49%1926323.66%
COST230303C005150002023-02-08 12:17PM EST2023-03-039.539.8010.25-5.60-37.01%126228.76%
COST230310C005150002023-02-08 9:36AM EST2023-03-1013.5011.2511.85-3.75-21.74%23728.11%
COST230317C005150002023-02-08 12:45PM EST2023-03-1712.9512.9013.20-6.05-31.84%3560027.51%
COST230324C005150002023-02-08 9:30AM EST2023-03-2417.8513.7515.15-0.43-2.35%4228.08%
COST230421C005150002023-02-08 11:24AM EST2023-04-2120.4519.2519.45-5.65-21.65%2931326.87%
COST230721C005150002023-02-08 12:14PM EST2023-07-2131.9532.1533.35-5.94-15.68%111528.25%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005150002023-02-08 12:16PM EST2023-02-1012.5010.9011.30+9.12+269.82%6728420.46%
COST230217P005150002023-02-08 12:14PM EST2023-02-1715.0713.6513.95+7.62+102.28%2753422.02%
COST230224P005150002023-02-08 12:14PM EST2023-02-2416.4515.1015.45+4.75+40.60%1612020.80%
COST230303P005150002023-02-08 12:16PM EST2023-03-0320.0018.7019.10+3.80+23.46%11325.07%
COST230310P005150002023-02-07 10:48AM EST2023-03-1017.5019.7020.200.00-1324.01%
COST230317P005150002023-02-08 11:39AM EST2023-03-1720.9821.0521.35+5.28+33.63%510723.51%
COST230324P005150002023-02-07 1:05PM EST2023-03-2416.7521.3022.800.00-1223.71%
COST230421P005150002023-02-08 11:27AM EST2023-04-2124.9025.3025.60+1.90+8.26%2912821.79%
COST230721P005150002023-01-27 12:38PM EST2023-07-2131.7033.0534.000.00-252520.82%