Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.53-9.33 (-1.85%)
At close: 04:00PM EST
494.00 -0.53 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C002800002022-11-15 1:23PM EST2023-01-20247.05214.30218.200.00-115086.74%
COST230421C002800002022-08-23 12:15PM EST2023-04-21267.95212.40216.050.00-12650.15%
COST230616C002800002022-05-24 10:47AM EST2023-06-16166.00204.20210.650.00-130.00%
COST240119C002800002022-09-26 2:53PM EST2024-01-19221.79235.75240.000.00-75359.83%
COST250117C002800002022-11-08 9:59AM EST2025-01-17243.18240.00246.000.00-31149.26%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P002800002022-12-01 9:55AM EST2022-12-090.010.000.010.00-12118.75%
COST221216P002800002022-11-08 10:31AM EST2022-12-160.100.000.050.00-104296.09%
COST221223P002800002022-11-09 10:06AM EST2022-12-230.190.000.060.00-2579.69%
COST221230P002800002022-12-01 9:53AM EST2022-12-300.120.000.100.00-1272.46%
COST230120P002800002022-12-02 10:02AM EST2023-01-200.160.080.18+0.01+6.67%156760.35%
COST230217P002800002022-11-17 12:10PM EST2023-02-170.450.320.410.00--254.44%
COST230317P002800002022-12-02 1:08PM EST2023-03-170.800.710.78+0.12+17.65%111451.59%
COST230421P002800002022-12-02 12:45PM EST2023-04-211.231.121.21+0.13+11.82%113248.27%
COST230616P002800002022-11-23 1:30PM EST2023-06-161.421.871.990.00-112444.59%
COST240119P002800002022-12-01 9:58AM EST2024-01-194.304.205.600.00-16338.43%
COST240621P002800002022-10-21 8:40AM EST2024-06-219.575.806.900.00-2534.60%
COST250117P002800002022-11-21 2:47PM EST2025-01-178.308.509.600.00-202032.39%