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
483.55 -2.58 (-0.53%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C006200002022-09-22 1:43PM EDT2022-10-070.080.000.000.00-5650.00%
COST221021C006200002022-10-04 11:53AM EDT2022-10-210.020.000.000.00-826225.00%
COST221028C006200002022-09-19 3:35PM EDT2022-10-280.270.000.000.00--125.00%
COST221104C006200002022-09-28 12:18PM EDT2022-11-040.160.000.000.00--212.50%
COST221118C006200002022-10-03 1:35PM EDT2022-11-180.120.000.000.00-13712.50%
COST221216C006200002022-09-30 11:34AM EDT2022-12-160.800.000.000.00-13912.50%
COST230120C006200002022-10-04 2:31PM EDT2023-01-201.510.000.000.00-21,9406.25%
COST230317C006200002022-10-04 12:20PM EDT2023-03-174.500.000.000.00-2616.25%
COST230421C006200002022-09-06 1:55PM EDT2023-04-2116.050.000.000.00--56.25%
COST230616C006200002022-10-04 12:23PM EDT2023-06-1610.250.000.000.00-103116.25%
COST240119C006200002022-10-04 9:32AM EDT2024-01-1925.000.000.000.00-24353.13%
COST250117C006200002022-09-30 10:45AM EDT2025-01-1746.920.000.000.00-283.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P006200002022-08-17 1:07PM EDT2022-10-2167.50117.60120.500.00-460.00%
COST221118P006200002022-08-26 12:04PM EDT2022-11-1881.65150.95155.750.00-1085.79%
COST221216P006200002022-09-23 3:47PM EDT2022-12-16152.430.000.000.00-100.00%
COST230120P006200002022-09-23 2:21PM EDT2023-01-20155.980.000.000.00-21040.00%
COST230317P006200002022-09-29 1:36PM EDT2023-03-17142.630.000.000.00--520.00%
COST230616P006200002022-09-28 2:47PM EDT2023-06-16136.520.000.000.00-2670.00%
COST240119P006200002022-10-04 10:21AM EDT2024-01-19141.250.000.000.00-502230.00%