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
494.91 +0.38 (+0.08%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C003000002022-10-17 2:21PM EST2022-12-16165.00212.10216.700.00-44300.01%
COST230120C003000002022-12-01 2:25PM EST2023-01-20205.700.000.000.00-100.00%
COST230317C003000002022-11-17 3:07PM EST2023-03-17223.150.000.000.00-100.00%
COST230421C003000002022-08-23 2:29PM EST2023-04-21250.20194.00198.450.00-17954.80%
COST230616C003000002022-12-01 11:13AM EST2023-06-16214.620.000.000.00-130.00%
COST240119C003000002022-12-01 2:45PM EST2024-01-19222.860.000.000.00-1690.00%
COST240621C003000002022-11-28 3:20PM EST2024-06-21256.050.000.000.00--00.00%
COST250117C003000002022-11-23 2:56PM EST2025-01-17268.100.000.000.00-1120.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003000002022-11-03 9:46AM EST2022-12-090.180.000.040.00--9139.84%
COST221216P003000002022-12-01 11:49AM EST2022-12-160.020.000.000.00-935850.00%
COST221223P003000002022-11-08 2:08PM EST2022-12-230.250.000.000.00--550.00%
COST221230P003000002022-12-01 10:46AM EST2022-12-300.070.000.000.00-1625.00%
COST230120P003000002022-12-02 3:47PM EST2023-01-200.190.000.000.00-111,13325.00%
COST230217P003000002022-12-02 11:18AM EST2023-02-170.650.000.000.00-262425.00%
COST230317P003000002022-12-02 3:18PM EST2023-03-171.050.000.000.00-97912.50%
COST230421P003000002022-12-02 12:45PM EST2023-04-211.650.000.000.00-1051412.50%
COST230616P003000002022-12-01 2:05PM EST2023-06-162.490.000.000.00-8719112.50%
COST230721P003000002022-12-01 1:08PM EST2023-07-212.940.000.000.00--012.50%
COST230915P003000002022-12-01 1:34PM EST2023-09-153.500.000.000.00--212.50%
COST240119P003000002022-12-02 10:08AM EST2024-01-196.250.000.000.00-2011112.50%
COST240621P003000002022-11-22 10:49AM EST2024-06-217.480.000.000.00-20106.25%
COST250117P003000002022-12-02 1:22PM EST2025-01-1711.900.000.000.00-1366.25%