Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.32-5.81 (-1.20%)
At close: 04:00PM EDT
482.33 +2.01 (+0.42%)
Pre-market: 07:42AM EDT
In the money
Show:ListStraddle
Strike:575.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005750002022-09-28 10:34AM EDT2022-10-070.020.000.000.00-110650.00%
COST221014C005750002022-10-03 2:42PM EDT2022-10-140.020.000.000.00-24825.00%
COST221021C005750002022-10-05 2:39PM EDT2022-10-210.050.000.000.00-6141512.50%
COST221028C005750002022-09-30 3:54PM EDT2022-10-280.160.000.000.00-12012.50%
COST221104C005750002022-09-30 3:54PM EDT2022-11-040.310.000.000.00-1212.50%
COST221118C005750002022-10-05 10:05AM EDT2022-11-180.450.000.000.00-120112.50%
COST221216C005750002022-10-05 12:31PM EDT2022-12-162.200.000.000.00-7816.25%
COST230120C005750002022-10-04 9:49AM EDT2023-01-205.250.000.000.00-32196.25%
COST230421C005750002022-10-04 1:26PM EDT2023-04-2113.300.000.000.00-126.25%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005750002022-09-20 1:48PM EDT2022-10-0780.250.000.000.00--00.00%
COST221021P005750002022-09-26 3:52PM EDT2022-10-2192.280.000.000.00-910.00%
COST221118P005750002022-09-12 11:35AM EDT2022-11-1844.700.000.000.00--10.00%
COST221216P005750002022-09-29 3:16PM EDT2022-12-1699.100.000.000.00-360.00%
COST230120P005750002022-10-03 10:28AM EDT2023-01-20103.200.000.000.00-10390.00%
COST230421P005750002022-09-02 11:42AM EDT2023-04-2165.95105.85108.900.00-2430.62%