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
493.31 -1.22 (-0.25%)
Pre-market: 07:38AM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C003800002022-11-18 1:50PM EST2022-12-16141.310.000.000.00-220.00%
COST230120C003800002022-11-17 9:58AM EST2023-01-20139.920.000.000.00-103630.00%
COST230317C003800002022-11-29 3:46PM EST2023-03-17158.660.000.000.00-10150.00%
COST230421C003800002022-10-13 2:19PM EST2023-04-21109.00146.65149.900.00-1373.75%
COST230616C003800002022-11-01 1:54PM EST2023-06-16140.17137.90140.350.00-11753.16%
COST240119C003800002022-12-01 12:39PM EST2024-01-19157.280.000.000.00-4950.00%
COST250117C003800002022-11-15 1:23PM EST2025-01-17195.550.000.000.00-1540.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003800002022-12-02 1:45PM EST2022-12-090.070.000.000.00-45050.00%
COST221216P003800002022-12-02 2:58PM EST2022-12-160.210.000.000.00-1116325.00%
COST221223P003800002022-12-02 12:37PM EST2022-12-230.380.000.000.00-213525.00%
COST221230P003800002022-12-02 12:53PM EST2022-12-300.510.000.000.00-13925.00%
COST230106P003800002022-12-02 12:52PM EST2023-01-060.820.000.000.00-1312.50%
COST230120P003800002022-12-02 2:51PM EST2023-01-201.300.000.000.00-1181412.50%
COST230217P003800002022-12-02 12:47PM EST2023-02-172.570.000.000.00-557312.50%
COST230317P003800002022-12-02 12:27PM EST2023-03-174.150.000.000.00-1614512.50%
COST230421P003800002022-12-01 9:47AM EST2023-04-215.550.000.000.00-1286.25%
COST230616P003800002022-12-02 11:49AM EST2023-06-168.150.000.000.00-5466.25%
COST230721P003800002022-11-22 11:33AM EST2023-07-216.940.000.000.00--36.25%
COST230915P003800002022-12-01 10:28AM EST2023-09-1510.740.000.000.00-4106.25%
COST240119P003800002022-12-01 11:21AM EST2024-01-1914.700.000.000.00-5936.25%
COST250117P003800002022-12-02 12:07PM EST2025-01-1724.500.000.000.00-193.13%