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:380.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C003800002022-06-24 2:06PM EDT2022-07-0898.72103.70107.750.00-11126.73%
COST220715C003800002022-06-27 12:29PM EDT2022-07-15102.94104.05107.800.00-11656.35%
COST220819C003800002022-06-24 2:06PM EDT2022-08-19101.84105.90109.250.00-1151.33%
COST220916C003800002022-06-17 3:12PM EDT2022-09-1677.15107.85111.250.00-4446.31%
COST221021C003800002022-06-30 11:55AM EDT2022-10-21114.60111.05114.45+9.60+9.14%164444.41%
COST230120C003800002022-06-23 10:37AM EDT2023-01-20110.80118.30120.750.00-141240.41%
COST230616C003800002022-05-27 9:49AM EDT2023-06-16123.05126.55133.250.00-41240.49%
COST240119C003800002022-06-30 12:46PM EDT2024-01-19140.00140.50145.550.00-15638.70%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003800002022-06-30 2:24PM EDT2022-07-080.100.010.290.00-21282.03%
COST220715P003800002022-07-01 2:29PM EDT2022-07-150.160.050.28-0.22-57.89%339456.45%
COST220722P003800002022-06-29 11:32AM EDT2022-07-220.750.270.430.00-1450.51%
COST220729P003800002022-07-01 12:15PM EDT2022-07-290.850.510.82-0.50-37.04%1650.00%
COST220819P003800002022-07-01 10:47AM EDT2022-08-191.851.631.73-0.28-13.15%622843.45%
COST220916P003800002022-07-01 1:03PM EDT2022-09-163.502.843.05-0.15-4.11%43939.42%
COST221021P003800002022-07-01 2:20PM EDT2022-10-215.505.005.20-0.45-7.56%171,75837.73%
COST230120P003800002022-07-01 10:23AM EDT2023-01-2010.009.259.75-0.60-5.66%236134.29%
COST230616P003800002022-06-10 3:45PM EDT2023-06-1622.3815.8016.650.00-11532.15%
COST240119P003800002022-06-28 9:57AM EDT2024-01-1923.8422.6523.750.00-26529.62%