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:400.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004000002022-06-23 3:59PM EDT2022-07-0874.5083.6587.250.00-11107.86%
COST220715C004000002022-07-01 12:51PM EDT2022-07-1581.0184.7587.70+2.70+3.45%17055.71%
COST220722C004000002022-06-23 1:21PM EDT2022-07-2272.8584.6088.200.00-1262.11%
COST220729C004000002022-06-30 3:19PM EDT2022-07-2979.7085.3089.150.00--357.90%
COST220819C004000002022-06-14 2:05PM EDT2022-08-1965.4087.5090.300.00-111346.83%
COST220916C004000002022-06-24 11:18AM EDT2022-09-1687.1589.7092.150.00-51441.31%
COST221021C004000002022-06-28 1:39PM EDT2022-10-2184.6893.7597.100.00-13742.07%
COST230120C004000002022-06-30 1:16PM EDT2023-01-2097.76101.50104.400.00-132738.61%
COST230616C004000002022-06-13 11:31AM EDT2023-06-1693.00113.45117.100.00-11738.28%
COST240119C004000002022-06-30 10:29AM EDT2024-01-19120.00126.60131.900.00-111837.74%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004000002022-07-01 2:05PM EDT2022-07-080.050.020.11-0.11-68.75%55966.02%
COST220715P004000002022-07-01 3:59PM EDT2022-07-150.290.230.38-0.18-38.30%1567852.15%
COST220722P004000002022-07-01 9:40AM EDT2022-07-220.830.520.76-0.37-30.83%13648.29%
COST220729P004000002022-07-01 12:20PM EDT2022-07-291.501.061.30-0.87-36.71%53545.92%
COST220805P004000002022-06-30 3:34PM EDT2022-08-052.130.671.710.00--1143.30%
COST220812P004000002022-07-01 11:01AM EDT2022-08-122.301.912.27-0.36-13.53%24842.05%
COST220819P004000002022-07-01 3:52PM EDT2022-08-192.642.452.64-0.78-22.81%8476540.30%
COST220916P004000002022-07-01 3:42PM EDT2022-09-164.504.354.55-0.91-16.82%685837.11%
COST221021P004000002022-07-01 1:02PM EDT2022-10-218.307.157.45-0.20-2.35%1669935.96%
COST230120P004000002022-07-01 3:46PM EDT2023-01-2012.7512.4012.95-1.30-9.25%686932.87%
COST230616P004000002022-07-01 11:49AM EDT2023-06-1621.4520.2021.40-0.55-2.50%247631.38%
COST240119P004000002022-07-01 12:01PM EDT2024-01-1930.2026.8028.95+0.25+0.83%3654128.79%