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:370.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003700002022-05-23 2:08PM EDT2022-07-1566.6090.4593.050.00-230.00%
COST220819C003700002022-06-29 9:30AM EDT2022-08-19103.35115.15118.900.00-2254.15%
COST221021C003700002022-06-23 10:01AM EDT2022-10-21110.00119.90124.450.00-11047.77%
COST230120C003700002022-06-17 10:47AM EDT2023-01-2094.65127.15129.650.00-211241.95%
COST230616C003700002022-06-28 2:40PM EDT2023-06-16126.05136.40142.100.00-1642.11%
COST240119C003700002022-06-13 10:57AM EDT2024-01-19125.05147.80153.850.00-21439.92%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003700002022-06-17 10:39AM EDT2022-07-081.330.000.290.00-11289.65%
COST220715P003700002022-07-01 10:25AM EDT2022-07-150.120.010.25-0.09-42.86%12,24060.06%
COST220722P003700002022-06-23 10:55AM EDT2022-07-220.780.180.390.00-1553.66%
COST220729P003700002022-06-28 9:51AM EDT2022-07-290.610.360.670.00-101150.44%
COST220805P003700002022-06-30 9:30AM EDT2022-08-051.300.451.830.00-2451.64%
COST220819P003700002022-07-01 11:24AM EDT2022-08-191.501.231.39-0.24-13.79%37045.18%
COST220916P003700002022-07-01 10:56AM EDT2022-09-162.592.322.55-0.47-15.36%21740.94%
COST221021P003700002022-07-01 3:07PM EDT2022-10-214.554.104.40-0.45-9.00%677638.89%
COST230120P003700002022-07-01 12:38PM EDT2023-01-209.008.008.300.00-223634.89%
COST230616P003700002022-06-23 2:46PM EDT2023-06-1615.5514.2014.95-1.88-10.79%13032.88%
COST240119P003700002022-06-21 11:34AM EDT2024-01-1926.1520.4522.050.00-114330.46%