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:405.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C004050002022-06-24 1:18PM EDT2022-07-1574.6279.1582.750.00-11370.61%
COST220729C004050002022-06-23 9:53AM EDT2022-07-2967.3580.2084.500.00-1356.66%
COST220819C004050002022-06-13 12:12PM EDT2022-08-1962.3581.7585.250.00--144.48%
COST220916C004050002022-06-24 1:18PM EDT2022-09-1680.8785.2588.200.00-1441.60%
COST230120C004050002022-06-10 9:30AM EDT2023-01-2086.7597.45100.700.00-2438.41%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004050002022-07-01 12:03PM EDT2022-07-080.100.030.10-0.05-33.33%111162.11%
COST220715P004050002022-07-01 3:16PM EDT2022-07-150.340.320.38-0.53-60.92%1518850.34%
COST220722P004050002022-06-29 10:32AM EDT2022-07-221.600.630.840.00-22346.61%
COST220729P004050002022-06-28 3:05PM EDT2022-07-292.501.181.390.00-410844.18%
COST220805P004050002022-07-01 10:13AM EDT2022-08-051.961.522.12-1.31-40.06%1543.25%
COST220812P004050002022-06-30 3:37PM EDT2022-08-122.932.002.650.00--4041.57%
COST220819P004050002022-07-01 3:47PM EDT2022-08-192.972.842.96-0.58-16.34%712339.49%
COST220916P004050002022-06-30 1:10PM EDT2022-09-166.054.755.050.00-102336.54%
COST230120P004050002022-07-01 12:22PM EDT2023-01-2014.9013.3513.95-0.35-2.30%23232.58%