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:320.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003200002022-06-02 12:37PM EDT2022-07-15156.10164.15167.800.00-1797.56%
COST220812C003200002022-07-01 1:02PM EDT2022-08-12160.45162.45170.20+160.45-4-60.99%
COST221021C003200002022-03-17 2:56PM EDT2022-10-21234.19268.35276.150.00--2215.64%
COST230120C003200002022-06-09 11:07AM EDT2023-01-20166.35171.30175.200.00-122449.97%
COST240119C003200002022-06-21 12:47PM EDT2024-01-19169.70186.95192.400.00-11343.64%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003200002022-06-22 11:18AM EDT2022-07-080.100.000.280.00-39143.75%
COST220715P003200002022-06-28 11:30AM EDT2022-07-150.050.010.070.00-53181.25%
COST220722P003200002022-06-22 1:21PM EDT2022-07-220.390.000.320.00-1874.90%
COST220729P003200002022-06-29 11:18AM EDT2022-07-290.290.000.610.00-6769.39%
COST220805P003200002022-06-27 2:12PM EDT2022-08-050.340.000.840.00--164.36%
COST220819P003200002022-06-27 11:09AM EDT2022-08-190.550.350.720.00-204255.86%
COST220916P003200002022-06-30 12:35PM EDT2022-09-161.270.951.190.00-1950.37%
COST221021P003200002022-06-21 12:37PM EDT2022-10-213.001.812.080.00-167946.24%
COST230120P003200002022-06-24 12:42PM EDT2023-01-204.453.754.000.00-314939.53%
COST230616P003200002022-06-29 10:50AM EDT2023-06-169.107.358.800.00-16037.19%
COST240119P003200002022-05-18 12:31PM EDT2024-01-1923.0016.8017.450.00-113036.80%