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:340.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003400002022-05-19 11:38AM EDT2022-07-1592.20107.00110.100.00-120.00%
COST220722C003400002022-06-21 1:59PM EDT2022-07-22123.40144.00147.700.00--159.18%
COST220916C003400002022-06-17 11:19AM EDT2022-09-16112.65146.15149.550.00-4155.87%
COST221021C003400002022-04-27 10:21AM EDT2022-10-21219.50136.30140.250.00--10.00%
COST230120C003400002022-05-23 9:44AM EDT2023-01-20101.90132.25134.600.00-11320.00%
COST230616C003400002022-05-24 3:28PM EDT2023-06-16122.50152.30157.300.00-2436.01%
COST240119C003400002022-01-06 3:45PM EDT2024-01-19232.85197.35205.100.00-41057.24%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003400002022-06-22 3:48PM EDT2022-07-080.190.000.210.00-630110.16%
COST220715P003400002022-07-01 1:21PM EDT2022-07-150.050.020.30-0.05-50.00%114578.52%
COST220722P003400002022-06-29 2:00PM EDT2022-07-220.200.050.110.00-11458.50%
COST220729P003400002022-07-01 2:25PM EDT2022-07-290.260.090.40-0.11-29.73%1757.52%
COST220819P003400002022-06-30 12:41PM EDT2022-08-190.910.600.970.00-1451.20%
COST220916P003400002022-06-22 10:10AM EDT2022-09-162.571.281.600.00-1246.27%
COST221021P003400002022-06-29 9:52AM EDT2022-10-213.352.512.780.00-18043.00%
COST230120P003400002022-06-30 3:03PM EDT2023-01-205.905.055.350.00-316137.48%
COST230616P003400002022-06-16 1:05PM EDT2023-06-1615.759.8510.400.00-1234.81%
COST240119P003400002022-06-23 10:37AM EDT2024-01-1917.8014.4515.750.00-13131.66%