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:390.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003900002022-06-16 11:17AM EDT2022-07-1566.3694.2597.300.00-11377.39%
COST220812C003900002022-07-01 1:02PM EDT2022-08-1291.5093.90100.95+91.50-8-57.81%
COST220819C003900002022-06-14 10:48AM EDT2022-08-1971.4096.0099.300.00--247.80%
COST221021C003900002022-07-01 10:11AM EDT2022-10-21106.00102.20104.95+10.34+10.81%24142.11%
COST230120C003900002022-06-01 11:53AM EDT2023-01-2091.95108.05110.650.00-11632137.62%
COST230616C003900002022-05-23 10:50AM EDT2023-06-1679.22102.90106.550.00-3725.11%
COST240119C003900002022-06-02 11:34AM EDT2024-01-19124.41133.25138.450.00-1738.13%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003900002022-06-30 1:39PM EDT2022-07-080.090.010.060.00-94369.14%
COST220715P003900002022-07-01 3:02PM EDT2022-07-150.190.160.32-0.18-48.65%4025156.01%
COST220722P003900002022-06-29 11:36AM EDT2022-07-220.920.380.590.00-42251.17%
COST220729P003900002022-07-01 12:52PM EDT2022-07-291.090.721.02-4.11-79.04%21248.34%
COST220805P003900002022-06-30 3:14PM EDT2022-08-051.780.361.480.00--546.28%
COST220819P003900002022-07-01 12:44PM EDT2022-08-192.472.022.12-0.08-3.14%358542.02%
COST220916P003900002022-07-01 3:43PM EDT2022-09-163.703.553.75-0.60-13.95%519238.45%
COST221021P003900002022-07-01 12:30PM EDT2022-10-216.906.006.20-0.17-2.40%2480336.86%
COST230120P003900002022-06-30 3:47PM EDT2023-01-2012.0010.5011.250.00-10446833.62%
COST230616P003900002022-06-27 9:52AM EDT2023-06-1618.9917.8518.850.00-218131.73%
COST240119P003900002022-06-30 2:42PM EDT2024-01-1927.0024.9526.200.00-25029.18%