Australia markets open in 7 hours 12 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
473.95+1.68 (+0.36%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005150002022-10-03 10:34AM EDT2022-10-070.070.070.08-0.18-72.00%2417531.64%
COST221014C005150002022-10-03 11:22AM EDT2022-10-140.610.610.69-0.39-39.00%1010629.54%
COST221021C005150002022-10-03 10:59AM EDT2022-10-211.431.551.66-0.53-27.04%830429.13%
COST221028C005150002022-10-03 10:56AM EDT2022-10-282.502.592.83-1.30-34.21%64729.22%
COST221104C005150002022-09-30 12:37PM EDT2022-11-046.153.654.500.00-2430.50%
COST221111C005150002022-10-03 10:35AM EDT2022-11-115.054.805.80-2.45-32.67%3130.59%
COST221118C005150002022-10-03 11:26AM EDT2022-11-186.276.356.50-0.38-5.71%169329.59%
COST221216C005150002022-10-03 11:07AM EDT2022-12-1611.5012.0012.30-3.40-22.82%67531.58%
COST230120C005150002022-10-03 11:00AM EDT2023-01-2016.4017.1517.45-3.35-16.96%334131.56%
COST230421C005150002022-09-29 12:41PM EDT2023-04-2132.5028.4530.850.00-82133.33%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005150002022-09-29 2:14PM EDT2022-10-0740.2038.3541.900.00-7047.95%
COST221014P005150002022-09-30 3:52PM EDT2022-10-1441.9638.7042.150.00-19732.92%
COST221021P005150002022-09-30 3:52PM EDT2022-10-2142.7340.0041.150.00-132016.85%
COST221028P005150002022-09-30 2:38PM EDT2022-10-2841.3440.8042.300.00-13823.10%
COST221104P005150002022-09-26 10:43AM EDT2022-11-0441.3441.6044.800.00--228.55%
COST221118P005150002022-09-28 12:24PM EDT2022-11-1838.3344.2545.800.00-124026.10%
COST221216P005150002022-09-23 3:31PM EDT2022-12-1656.8048.8051.050.00-179528.48%
COST230120P005150002022-09-30 2:15PM EDT2023-01-2051.8051.9553.900.00-633826.69%
COST230421P005150002022-09-21 10:24AM EDT2023-04-2145.6059.2061.600.00-21125.73%