Australia markets open in 5 hours 10 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.68+2.52 (+0.52%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004000002022-12-05 9:46AM EST2022-12-0989.3081.1583.500.00-130.00%
COST221216C004000002022-12-06 11:30AM EST2022-12-1682.0081.8582.85-3.00-3.53%1230.00%
COST221223C004000002022-11-18 12:22PM EST2022-12-23121.0082.4084.450.00-1150.27%
COST230106C004000002022-12-02 1:33PM EST2023-01-0696.1183.9086.150.00-1247.99%
COST230120C004000002022-12-06 2:53PM EST2023-01-2083.0885.7086.700.00-331941.97%
COST230317C004000002022-12-02 9:38AM EST2023-03-17107.0092.2593.750.00-72941.36%
COST230421C004000002022-10-31 9:17AM EST2023-04-21119.950.000.000.00-1120.00%
COST230616C004000002022-12-05 3:53PM EST2023-06-16108.00102.35103.700.00-62640.44%
COST230721C004000002022-12-06 3:00PM EST2023-07-21103.65105.25107.100.00-18740.21%
COST230915C004000002022-12-06 12:18PM EST2023-09-15111.00109.50112.100.00-1439.87%
COST240119C004000002022-12-05 11:57AM EST2024-01-19125.34120.10122.550.00-311839.64%
COST240621C004000002022-11-18 12:43PM EST2024-06-21166.45129.80133.300.00-1539.31%
COST250117C004000002022-12-06 2:53PM EST2025-01-17141.85141.50145.650.00-44138.89%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004000002022-12-07 12:06PM EST2022-12-090.040.030.050.00-1442,24579.30%
COST221216P004000002022-12-07 11:22AM EST2022-12-160.260.300.33-0.05-16.13%611,03256.35%
COST221223P004000002022-12-07 11:48AM EST2022-12-230.600.570.64-0.01-1.64%259648.61%
COST221230P004000002022-12-07 11:55AM EST2022-12-300.930.911.00-0.03-3.12%517644.51%
COST230106P004000002022-12-07 12:06PM EST2023-01-061.431.351.51+0.09+6.72%31042.71%
COST230120P004000002022-12-07 12:18PM EST2023-01-202.362.362.46-0.04-1.67%281,57939.81%
COST230217P004000002022-12-07 11:31AM EST2023-02-174.504.454.60+0.39+9.49%48937.18%
COST230317P004000002022-12-07 11:29AM EST2023-03-176.806.857.05-0.35-4.90%636336.31%
COST230421P004000002022-12-06 12:16PM EST2023-04-219.008.959.20+0.15+1.69%111334.45%
COST230616P004000002022-12-07 12:34PM EST2023-06-1612.7012.5012.70+0.10+0.79%456032.96%
COST230721P004000002022-12-07 12:06PM EST2023-07-2114.0113.7514.40-0.48-3.31%1931.98%
COST230915P004000002022-12-06 3:26PM EST2023-09-1516.9516.3017.000.00-314030.85%
COST240119P004000002022-12-07 9:34AM EST2024-01-1922.0021.8522.50+0.50+2.33%5069429.37%
COST240621P004000002022-12-07 11:14AM EST2024-06-2126.4526.2027.60-0.95-3.47%11327.84%
COST250117P004000002022-12-07 11:19AM EST2025-01-1731.9031.6033.30+0.16+0.50%412526.37%