Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
474.48-4.50 (-0.94%)
As of 03:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005800002022-09-26 12:57PM EDT2022-09-300.020.000.010.00-684118.75%
COST221007C005800002022-09-28 9:32AM EDT2022-10-070.030.000.020.00-21346.88%
COST221014C005800002022-09-23 3:17PM EDT2022-10-140.060.010.040.00-353536.52%
COST221021C005800002022-09-30 12:13PM EDT2022-10-210.090.070.09-0.03-25.00%101,01632.96%
COST221028C005800002022-09-22 1:55PM EDT2022-10-280.740.090.200.00-51131.69%
COST221118C005800002022-09-30 11:29AM EDT2022-11-180.770.540.62+0.04+5.48%1123028.61%
COST221216C005800002022-09-30 9:55AM EDT2022-12-162.482.092.21-0.57-18.69%2117229.44%
COST230120C005800002022-09-30 12:28PM EDT2023-01-204.854.254.45-0.15-3.00%752529.23%
COST230317C005800002022-09-30 1:27PM EDT2023-03-179.858.709.00-2.60-20.88%88229.80%
COST230421C005800002022-09-27 12:27PM EDT2023-04-2113.0511.4012.050.00-21130.16%
COST230616C005800002022-09-29 3:14PM EDT2023-06-1617.3616.1016.900.00-216630.63%
COST240119C005800002022-09-29 10:54AM EDT2024-01-1935.6532.3533.900.00-130431.53%
COST250117C005800002022-09-28 2:34PM EDT2025-01-1763.1653.6560.350.00-1233.26%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005800002022-09-08 9:37AM EDT2022-09-3051.55102.95106.600.00-10223.83%
COST221021P005800002022-09-29 3:36PM EDT2022-10-21101.47103.60106.550.00-4547.31%
COST221118P005800002022-08-25 2:40PM EDT2022-11-1844.45111.10115.750.00-5152.44%
COST221216P005800002022-09-22 9:58AM EDT2022-12-1692.59104.15106.750.00-1126.04%
COST230120P005800002022-09-29 3:36PM EDT2023-01-20103.60105.25108.150.00-530125.54%
COST230317P005800002022-08-26 3:08PM EDT2023-03-1765.70113.45118.150.00-232033.78%
COST230421P005800002022-08-30 12:36PM EDT2023-04-2174.45104.55106.600.00--215.75%
COST230616P005800002022-09-16 1:03PM EDT2023-06-1693.05111.45113.050.00-2019422.66%
COST240119P005800002022-09-30 10:16AM EDT2024-01-19116.90117.25119.75-1.73-1.46%120121.10%