Australia markets open in 9 hours 36 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: 09:24AM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005300002022-10-04 12:49PM EDT2022-10-070.020.000.000.00-1032625.00%
COST221014C005300002022-10-04 11:09AM EDT2022-10-140.330.000.000.00-1313912.50%
COST221021C005300002022-10-04 3:32PM EDT2022-10-210.890.000.000.00-271,3246.25%
COST221028C005300002022-10-04 11:34AM EDT2022-10-281.720.000.000.00-4966.25%
COST221104C005300002022-10-04 3:15PM EDT2022-11-042.680.000.000.00-51106.25%
COST221111C005300002022-10-04 12:15PM EDT2022-11-113.850.000.000.00-686.25%
COST221118C005300002022-10-04 3:54PM EDT2022-11-185.110.000.000.00-622526.25%
COST221216C005300002022-10-04 3:57PM EDT2022-12-1610.440.000.000.00-41733.13%
COST230120C005300002022-10-04 9:54AM EDT2023-01-2014.750.000.000.00-25363.13%
COST230317C005300002022-10-04 12:21PM EDT2023-03-1722.750.000.000.00-1703.13%
COST230421C005300002022-09-29 12:16PM EDT2023-04-2126.950.000.000.00-3223.13%
COST230616C005300002022-10-04 1:13PM EDT2023-06-1632.350.000.000.00-11371.56%
COST240119C005300002022-10-03 3:56PM EDT2024-01-1950.110.000.000.00-21441.56%
COST250117C005300002022-10-04 11:25AM EDT2025-01-1776.250.000.000.00-571.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005300002022-09-30 11:10AM EDT2022-10-0748.410.000.000.00-3090.00%
COST221014P005300002022-10-04 1:35PM EDT2022-10-1447.500.000.000.00-22180.00%
COST221021P005300002022-10-04 1:59PM EDT2022-10-2145.250.000.000.00-21,2990.00%
COST221028P005300002022-09-23 10:01AM EDT2022-10-2855.470.000.000.00-3140.00%
COST221118P005300002022-10-03 3:46PM EDT2022-11-1854.720.000.000.00-43310.00%
COST221216P005300002022-09-29 12:33PM EDT2022-12-1658.500.000.000.00-12160.00%
COST230120P005300002022-09-30 10:16AM EDT2023-01-2062.700.000.000.00-33720.00%
COST230317P005300002022-09-23 12:32PM EDT2023-03-1773.470.000.000.00-2460.00%
COST230421P005300002022-09-06 10:12AM EDT2023-04-2151.900.000.000.00-170.00%
COST230616P005300002022-09-27 11:50AM EDT2023-06-1672.000.000.000.00-11500.00%
COST240119P005300002022-10-03 10:37AM EDT2024-01-1984.400.000.000.00-5820.00%
COST250117P005300002022-09-27 12:30PM EDT2025-01-1793.950.000.000.00-120.00%