Australia markets open in 9 hours 35 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
482.11 -4.02 (-0.83%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005500002022-10-04 12:57PM EDT2022-10-070.010.000.000.00-2844725.00%
COST221014C005500002022-10-04 9:49AM EDT2022-10-140.060.000.000.00-110212.50%
COST221021C005500002022-10-04 3:18PM EDT2022-10-210.200.000.000.00-611,19912.50%
COST221028C005500002022-10-04 3:56PM EDT2022-10-280.540.000.000.00-425812.50%
COST221104C005500002022-10-04 12:03PM EDT2022-11-040.920.000.000.00-10326.25%
COST221118C005500002022-10-04 3:50PM EDT2022-11-182.250.000.000.00-644926.25%
COST221216C005500002022-10-04 2:00PM EDT2022-12-165.800.000.000.00-272756.25%
COST230120C005500002022-10-04 3:06PM EDT2023-01-209.700.000.000.00-221,2046.25%
COST230317C005500002022-10-04 2:47PM EDT2023-03-1716.050.000.000.00-4913.13%
COST230421C005500002022-10-04 10:11AM EDT2023-04-2120.500.000.000.00-1143.13%
COST230616C005500002022-10-04 9:31AM EDT2023-06-1625.500.000.000.00-12553.13%
COST240119C005500002022-10-04 1:56PM EDT2024-01-1945.300.000.000.00-24821.56%
COST250117C005500002022-10-04 2:28PM EDT2025-01-1770.000.000.000.00-152121.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005500002022-10-03 9:45AM EDT2022-10-0778.200.000.000.00-300.00%
COST221014P005500002022-10-03 1:23PM EDT2022-10-1474.150.000.000.00-300.00%
COST221021P005500002022-09-30 3:26PM EDT2022-10-2175.400.000.000.00-13890.00%
COST221028P005500002022-09-14 10:00AM EDT2022-10-2845.750.000.000.00-10100.00%
COST221118P005500002022-09-28 3:49PM EDT2022-11-1861.480.000.000.00-6810.00%
COST221216P005500002022-09-28 11:21AM EDT2022-12-1669.150.000.000.00-2430.00%
COST230120P005500002022-10-04 10:11AM EDT2023-01-2070.770.000.000.00-46390.00%
COST230317P005500002022-09-22 9:49AM EDT2023-03-1774.150.000.000.00-190.00%
COST230421P005500002022-09-23 2:10PM EDT2023-04-2191.350.000.000.00-1290.00%
COST230616P005500002022-10-04 11:13AM EDT2023-06-1680.140.000.000.00-511350.00%
COST240119P005500002022-10-04 2:10PM EDT2024-01-1990.200.000.000.00-4910.00%