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:410.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C004100002022-06-24 1:18PM EDT2022-07-1569.7274.5577.900.00-13465.42%
COST220722C004100002022-06-15 1:45PM EDT2022-07-2251.2574.8578.550.00-5456.51%
COST220819C004100002022-06-14 11:18AM EDT2022-08-1955.9478.0080.900.00--343.70%
COST220916C004100002022-06-24 1:18PM EDT2022-09-1676.5780.6583.300.00-1839.61%
COST221021C004100002022-06-27 3:02PM EDT2022-10-2182.5085.6587.700.00-12339.27%
COST230120C004100002022-06-30 9:55AM EDT2023-01-2082.5093.9096.050.00-815437.18%
COST230616C004100002022-07-01 3:42PM EDT2023-06-16107.20105.80110.30+4.10+3.98%22737.82%
COST240119C004100002022-06-24 2:19PM EDT2024-01-19117.50119.50126.700.00-36537.91%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004100002022-07-01 3:45PM EDT2022-07-080.120.100.12-0.10-45.45%178256.84%
COST220715P004100002022-07-01 1:56PM EDT2022-07-150.500.330.47-0.20-28.57%738147.83%
COST220722P004100002022-07-01 11:48AM EDT2022-07-221.130.770.92-0.48-29.81%42043.65%
COST220729P004100002022-06-30 9:37AM EDT2022-07-293.201.401.590.00-12942.27%
COST220819P004100002022-07-01 2:36PM EDT2022-08-193.503.153.35-0.85-19.54%2620738.38%
COST220916P004100002022-07-01 10:25AM EDT2022-09-166.005.205.55-0.60-9.09%43935.62%
COST221021P004100002022-07-01 3:58PM EDT2022-10-218.708.458.80-1.50-14.71%447734.74%
COST230120P004100002022-07-01 12:26PM EDT2023-01-2016.0014.2514.90-0.10-0.62%425832.10%
COST230616P004100002022-07-01 12:01PM EDT2023-06-1624.7522.4524.90-9.40-27.53%425331.47%
COST240119P004100002022-07-01 12:00PM EDT2024-01-1933.1530.6031.85-0.65-1.92%3810428.35%