Australia markets open in 5 hours 53 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.92+0.76 (+0.16%)
As of 12:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C003500002022-11-30 2:15PM EST2022-12-16183.50130.65135.300.00-11107.64%
COST230120C003500002022-12-06 2:30PM EST2023-01-20131.15134.65136.450.00-212465.99%
COST230317C003500002022-12-01 12:40PM EST2023-03-17161.87138.35140.950.00-101154.37%
COST230421C003500002022-10-31 9:15AM EST2023-04-21163.950.000.000.00-230.00%
COST230616C003500002022-12-05 2:30PM EST2023-06-16149.00144.95146.900.00-1649.57%
COST230915C003500002022-11-22 2:36PM EST2023-09-15197.63150.55154.000.00-1247.85%
COST240119C003500002022-11-30 2:10PM EST2024-01-19207.02159.55162.200.00-45646.02%
COST240621C003500002022-10-28 12:25PM EST2024-06-21196.22213.55219.200.00-1071.07%
COST250117C003500002022-09-26 1:19PM EST2025-01-17180.00194.30200.450.00--151.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003500002022-12-02 2:03PM EST2022-12-090.030.000.030.00-1101116.41%
COST221216P003500002022-12-07 10:43AM EST2022-12-160.030.030.06-0.01-25.00%138370.70%
COST221223P003500002022-12-06 12:09PM EST2022-12-230.090.080.140.00-23759.57%
COST221230P003500002022-12-05 9:50AM EST2022-12-300.210.170.250.00-12354.30%
COST230106P003500002022-12-02 9:49AM EST2023-01-060.350.300.460.00-121551.81%
COST230120P003500002022-12-07 11:42AM EST2023-01-200.770.730.81+0.04+5.48%290848.44%
COST230217P003500002022-12-07 10:22AM EST2023-02-171.571.621.72-0.13-7.65%52343.79%
COST230317P003500002022-12-06 3:02PM EST2023-03-172.892.832.900.00-147441.74%
COST230421P003500002022-10-26 2:48PM EST2023-04-215.152.152.280.00-1034.06%
COST230616P003500002022-12-06 3:19PM EST2023-06-166.406.106.350.00-2020537.18%
COST230721P003500002022-12-01 12:02PM EST2023-07-215.756.857.250.00--635.57%
COST230915P003500002022-12-06 11:46AM EST2023-09-158.408.459.000.00-31734.11%
COST240119P003500002022-12-06 2:06PM EST2024-01-1912.5512.3512.600.00-2119731.86%
COST240621P003500002022-12-06 2:12PM EST2024-06-2116.5015.9016.850.00-120230.33%
COST250117P003500002022-12-06 1:11PM EST2025-01-1720.4019.2021.050.00-22028.39%