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
495.00 +0.47 (+0.10%)
Pre-market: 07:09AM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C003700002022-12-01 3:53PM EST2023-01-20138.450.000.000.00-21110.00%
COST230317C003700002022-10-05 11:47AM EST2023-03-17122.60119.90122.700.00-330.00%
COST230421C003700002022-09-27 1:55PM EST2023-04-21127.25140.80143.250.00--557.66%
COST230616C003700002022-11-21 9:30AM EST2023-06-16170.130.000.000.00-100.00%
COST240119C003700002022-08-31 9:24AM EST2024-01-19181.75141.85148.050.00-183037.94%
COST250117C003700002022-12-01 9:46AM EST2025-01-17180.000.000.000.00-12130.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003700002022-12-02 1:13PM EST2022-12-090.040.000.000.00-310450.00%
COST221216P003700002022-12-02 2:28PM EST2022-12-160.180.000.000.00-137025.00%
COST221223P003700002022-12-02 3:30PM EST2022-12-230.260.000.000.00-14325.00%
COST221230P003700002022-12-02 3:17PM EST2022-12-300.360.000.000.00-14225.00%
COST230106P003700002022-11-28 2:36PM EST2023-01-060.380.000.000.00--125.00%
COST230120P003700002022-12-02 1:26PM EST2023-01-201.110.000.000.00-1239612.50%
COST230217P003700002022-12-01 1:22PM EST2023-02-171.820.000.000.00-3512.50%
COST230317P003700002022-12-02 9:40AM EST2023-03-173.550.000.000.00-316512.50%
COST230421P003700002022-12-02 12:24PM EST2023-04-214.760.000.000.00-12212.50%
COST230616P003700002022-12-02 11:20AM EST2023-06-167.300.000.000.00-40816.25%
COST230721P003700002022-11-22 11:33AM EST2023-07-216.120.000.000.00--16.25%
COST230915P003700002022-12-02 2:00PM EST2023-09-1510.250.000.000.00-1486.25%
COST240119P003700002022-12-02 3:03PM EST2024-01-1913.700.000.000.00-1876.25%
COST240621P003700002022-12-02 3:55PM EST2024-06-2118.100.000.000.00-1001186.25%
COST250117P003700002022-11-14 3:27PM EST2025-01-1721.000.000.000.00-18283.13%