Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
474.95-4.04 (-0.84%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C006000002022-09-29 2:46PM EDT2022-09-300.010.000.010.00-1154137.50%
COST221007C006000002022-09-28 11:25AM EDT2022-10-070.020.000.010.00-3165350.78%
COST221014C006000002022-09-28 1:16PM EDT2022-10-140.020.000.030.00-29840.63%
COST221021C006000002022-09-30 2:13PM EDT2022-10-210.040.040.05-0.01-20.00%131,03335.35%
COST221028C006000002022-09-29 11:25AM EDT2022-10-280.140.030.130.00-61334.18%
COST221118C006000002022-09-30 1:46PM EDT2022-11-180.300.250.32-0.05-14.29%225729.30%
COST221216C006000002022-09-29 3:44PM EDT2022-12-161.441.131.250.00-108529.35%
COST230120C006000002022-09-30 2:33PM EDT2023-01-202.722.702.78-0.33-10.82%362,45228.88%
COST230317C006000002022-09-30 1:21PM EDT2023-03-176.806.256.65-0.55-7.48%56829.78%
COST230421C006000002022-09-30 1:18PM EDT2023-04-219.108.559.05-1.65-15.35%31329.87%
COST230616C006000002022-09-30 12:01PM EDT2023-06-1613.6512.8513.55-0.60-4.21%132130.51%
COST240119C006000002022-09-30 9:36AM EDT2024-01-1928.3027.6528.95-0.50-1.74%384431.13%
COST250117C006000002022-09-23 2:02PM EDT2025-01-1747.8349.0053.000.00-2832.33%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P006000002022-08-29 1:27PM EDT2022-10-0767.75109.75112.300.00--00.00%
COST221021P006000002022-09-22 1:07PM EDT2022-10-21112.75121.90124.850.00-140.00%
COST221118P006000002022-09-09 3:08PM EDT2022-11-1866.45121.55124.850.00-200.00%
COST221216P006000002022-09-28 12:12PM EDT2022-12-16115.75121.55125.000.00-160.00%
COST230120P006000002022-09-29 3:30PM EDT2023-01-20122.65122.20124.850.00-22640.00%
COST230317P006000002022-09-09 3:01PM EDT2023-03-1777.10123.25125.750.00-3218.07%
COST230421P006000002022-09-23 11:31AM EDT2023-04-21127.90124.40126.450.00-81618.62%
COST230616P006000002022-09-21 12:54PM EDT2023-06-16106.04125.90128.550.00-106520.18%
COST240119P006000002022-09-29 1:19PM EDT2024-01-19131.24130.40133.750.00-218319.33%