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
483.55 -2.58 (-0.53%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005250002022-10-04 12:49PM EDT2022-10-070.020.000.000.00-2918112.50%
COST221014C005250002022-10-04 3:54PM EDT2022-10-140.500.000.000.00-16827612.50%
COST221021C005250002022-10-04 3:25PM EDT2022-10-211.220.000.000.00-208306.25%
COST221028C005250002022-10-04 3:57PM EDT2022-10-282.450.000.000.00-42826.25%
COST221104C005250002022-10-04 3:34PM EDT2022-11-043.500.000.000.00-7186.25%
COST221118C005250002022-10-04 1:48PM EDT2022-11-185.700.000.000.00-372626.25%
COST221216C005250002022-10-04 11:09AM EDT2022-12-1611.800.000.000.00-91073.13%
COST230120C005250002022-10-04 3:46PM EDT2023-01-2017.080.000.000.00-85343.13%
COST230421C005250002022-09-22 2:13PM EDT2023-04-2131.650.000.000.00-5141.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005250002022-09-29 2:27PM EDT2022-10-0749.850.000.000.00-130.00%
COST221014P005250002022-09-29 10:59AM EDT2022-10-1443.140.000.000.00-2170.00%
COST221021P005250002022-10-04 10:08AM EDT2022-10-2140.700.000.000.00-13290.00%
COST221028P005250002022-09-30 2:38PM EDT2022-10-2850.020.000.000.00-160.00%
COST221118P005250002022-10-04 12:26PM EDT2022-11-1844.770.000.000.00-52860.00%
COST221216P005250002022-09-27 3:44PM EDT2022-12-1656.100.000.000.00-92240.00%
COST230120P005250002022-09-29 1:43PM EDT2023-01-2059.910.000.000.00-21780.00%
COST230421P005250002022-09-19 2:45PM EDT2023-04-2152.720.000.000.00-10120.00%