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:375.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003750002022-05-19 12:39PM EDT2022-07-1562.5073.2076.350.00--50.00%
COST220722C003750002022-06-08 11:56AM EDT2022-07-22101.10109.15113.400.00--257.54%
COST230120C003750002022-06-02 11:26AM EDT2023-01-20112.50122.50124.850.00-213740.89%
COST230616C003750002022-05-18 10:06AM EDT2023-06-16105.0099.75108.000.00-150.00%
COST240119C003750002022-05-25 2:58PM EDT2024-01-19115.80142.90148.900.00-3838.90%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003750002022-06-30 10:37AM EDT2022-07-080.170.000.290.00-11093.75%
COST220715P003750002022-07-01 1:49PM EDT2022-07-150.160.020.35-0.18-52.94%32,04862.50%
COST220722P003750002022-07-01 2:04PM EDT2022-07-220.350.170.44-0.20-36.36%12153.17%
COST220729P003750002022-07-01 3:54PM EDT2022-07-290.600.430.74-0.55-47.83%1450.24%
COST220805P003750002022-06-30 1:06PM EDT2022-08-051.270.461.950.00--250.78%
COST220819P003750002022-06-30 11:34AM EDT2022-08-192.141.481.720.00-10250445.76%
COST220916P003750002022-07-01 3:02PM EDT2022-09-162.882.612.75-1.28-30.77%14440.31%
COST230120P003750002022-07-01 1:27PM EDT2023-01-209.458.609.00-1.45-13.30%228534.67%
COST230616P003750002022-06-30 3:58PM EDT2023-06-1616.6314.8515.850.00-71432.61%
COST240119P003750002022-06-28 9:57AM EDT2024-01-1922.6821.1522.500.00-28129.83%