Australia markets open in 4 hours 49 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.94+2.78 (+0.58%)
As of 01:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C003900002022-10-06 8:30AM EST2022-12-16100.1497.90100.550.00-11114.97%
COST230106C003900002022-12-02 1:18PM EST2023-01-06106.2694.5097.100.00-1156.41%
COST230120C003900002022-12-06 2:29PM EST2023-01-2092.5097.3098.550.00-292252.01%
COST230317C003900002022-10-17 9:50AM EST2023-03-1792.00132.60135.050.00--386.14%
COST230421C003900002022-11-07 9:33AM EST2023-04-21104.80108.60110.000.00-11246.82%
COST230616C003900002022-11-30 3:17PM EST2023-06-16162.00111.60113.800.00-1743.36%
COST240119C003900002022-11-22 1:16PM EST2024-01-19172.50129.20132.250.00-14941.80%
COST250117C003900002022-11-18 11:33AM EST2025-01-17186.35148.75153.950.00-1840.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003900002022-12-06 3:59PM EST2022-12-090.030.000.040.00-2122882.81%
COST221216P003900002022-12-07 11:11AM EST2022-12-160.180.150.21-0.03-14.29%740658.11%
COST221223P003900002022-12-07 12:12PM EST2022-12-230.410.370.44-0.01-2.38%25350.15%
COST221230P003900002022-12-02 1:18PM EST2022-12-300.660.620.700.00-256946.27%
COST230106P003900002022-12-07 9:45AM EST2023-01-061.070.931.14+0.10+10.31%10344.64%
COST230120P003900002022-12-06 3:57PM EST2023-01-201.831.731.820.00-766440.93%
COST230217P003900002022-12-07 11:23AM EST2023-02-173.503.453.60+0.51+17.06%11838.08%
COST230317P003900002022-12-07 12:14PM EST2023-03-175.815.505.70-0.19-3.17%2215237.04%
COST230421P003900002022-12-05 11:42AM EST2023-04-216.937.357.600.00-11635.07%
COST230616P003900002022-12-06 12:16PM EST2023-06-1610.8010.6010.850.00-228233.59%
COST230915P003900002022-12-05 11:42AM EST2023-09-1513.6313.8014.850.00-1731.40%
COST240119P003900002022-12-05 11:49AM EST2024-01-1918.2519.2019.700.00-15829.62%
COST240621P003900002022-12-07 11:13AM EST2024-06-2124.0023.1025.20-0.85-3.42%120628.45%
COST250117P003900002022-12-07 11:28AM EST2025-01-1729.6528.7530.60-0.30-1.00%32226.86%