Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.76+6.48 (+1.35%)
At close: 04:00PM EDT
485.50 -0.26 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220812C003100002022-07-01 1:00PM EDT2022-08-12170.50172.35180.15+170.50-2-63.72%
COST221021C003100002022-04-25 3:59PM EDT2022-10-21260.78136.00139.750.00--10.00%
COST230120C003100002022-05-20 11:30AM EDT2023-01-20122.50145.70149.150.00-1820.00%
COST230616C003100002022-06-01 1:26PM EDT2023-06-16165.15187.05191.800.00-1147.89%
COST240119C003100002022-06-10 1:59PM EDT2024-01-19183.00195.20201.600.00-61245.29%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003100002022-06-28 12:17PM EDT2022-07-080.010.000.280.00-35153.52%
COST220715P003100002022-07-01 1:55PM EDT2022-07-150.020.020.05-0.06-75.00%4913885.94%
COST220722P003100002022-06-23 11:22AM EDT2022-07-220.150.050.310.00-31281.15%
COST220729P003100002022-06-23 11:23AM EDT2022-07-290.310.000.460.00-2371.48%
COST220805P003100002022-07-01 2:27PM EDT2022-08-050.170.030.42+0.17-1063.28%
COST220812P003100002022-07-01 3:52PM EDT2022-08-120.190.000.55+0.19-1-58.94%
COST220819P003100002022-07-01 12:35PM EDT2022-08-190.410.230.63-0.24-36.92%11357.76%
COST220916P003100002022-06-30 3:25PM EDT2022-09-161.030.621.040.00-410250.50%
COST221021P003100002022-07-01 12:07PM EDT2022-10-211.801.511.80-0.20-10.00%209547.82%
COST230120P003100002022-06-24 10:17AM EDT2023-01-203.853.003.550.00-142040.81%
COST230616P003100002022-05-23 9:57AM EDT2023-06-1617.329.009.800.00-1740.66%
COST240119P003100002022-06-02 3:54PM EDT2024-01-1913.0010.2513.100.00-3835.05%