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
483.48 -2.65 (-0.55%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005400002022-10-04 3:59PM EDT2022-10-070.010.000.000.00-1316125.00%
COST221014C005400002022-10-04 10:57AM EDT2022-10-140.120.000.000.00-1018712.50%
COST221021C005400002022-10-04 3:54PM EDT2022-10-210.470.000.000.00-3878812.50%
COST221028C005400002022-10-04 1:56PM EDT2022-10-280.890.000.000.00-711086.25%
COST221104C005400002022-10-04 11:23AM EDT2022-11-041.810.000.000.00-1336.25%
COST221111C005400002022-10-03 3:30PM EDT2022-11-112.110.000.000.00-256.25%
COST221118C005400002022-10-04 3:54PM EDT2022-11-183.430.000.000.00-814086.25%
COST221216C005400002022-10-04 3:57PM EDT2022-12-167.940.000.000.00-62056.25%
COST230120C005400002022-10-04 3:54PM EDT2023-01-2012.530.000.000.00-64683.13%
COST230317C005400002022-10-04 12:17PM EDT2023-03-1719.450.000.000.00-1393.13%
COST230421C005400002022-10-04 1:26PM EDT2023-04-2122.700.000.000.00-2133.13%
COST230616C005400002022-10-04 2:55PM EDT2023-06-1629.950.000.000.00-572113.13%
COST240119C005400002022-10-04 2:14PM EDT2024-01-1948.350.000.000.00-53311.56%
COST250117C005400002022-09-26 11:44AM EDT2025-01-1774.100.000.000.00-291.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005400002022-09-28 11:48AM EDT2022-10-0755.000.000.000.00-200.00%
COST221014P005400002022-09-23 3:28PM EDT2022-10-1474.750.000.000.00-1800.00%
COST221021P005400002022-10-03 2:27PM EDT2022-10-2161.940.000.000.00-73360.00%
COST221028P005400002022-09-23 10:45AM EDT2022-10-2866.780.000.000.00-11800.00%
COST221118P005400002022-09-30 10:16AM EDT2022-11-1864.850.000.000.00-61380.00%
COST221216P005400002022-09-30 2:41PM EDT2022-12-1668.800.000.000.00-11420.00%
COST230120P005400002022-10-03 2:30PM EDT2023-01-2068.460.000.000.00-18600.00%
COST230317P005400002022-10-04 10:54AM EDT2023-03-1768.010.000.000.00-1240.00%
COST230421P005400002022-10-04 2:40PM EDT2023-04-2171.700.000.000.00-8100.00%
COST230616P005400002022-10-04 2:40PM EDT2023-06-1675.450.000.000.00-21120.00%
COST240119P005400002022-10-04 2:40PM EDT2024-01-1984.450.000.000.00-63570.00%
COST250117P005400002022-10-03 1:52PM EDT2025-01-1798.800.000.000.00-450.00%