Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.53-9.33 (-1.85%)
At close: 04:00PM EST
494.50 -0.03 (-0.01%)
Pre-market: 07:21AM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004100002022-12-02 1:21PM EST2022-12-0983.840.000.000.00-10100.00%
COST221216C004100002022-10-17 11:18AM EST2022-12-1665.20104.70108.000.00-2013165.74%
COST230120C004100002022-11-22 2:12PM EST2023-01-20124.670.000.000.00-51480.00%
COST230317C004100002022-11-15 11:43AM EST2023-03-17129.340.000.000.00-1260.00%
COST230421C004100002022-10-17 1:59PM EST2023-04-2179.70118.30120.400.00-2762.76%
COST230616C004100002022-12-01 9:37AM EST2023-06-16116.910.000.000.00-2380.00%
COST240119C004100002022-11-17 2:51PM EST2024-01-19146.700.000.000.00-1800.00%
COST240621C004100002022-11-04 1:03PM EST2024-06-21126.80132.90137.200.00-6139.97%
COST250117C004100002022-11-17 3:37PM EST2025-01-17172.430.000.000.00-250.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004100002022-12-02 3:59PM EST2022-12-090.100.000.000.00-7812125.00%
COST221216P004100002022-12-02 3:34PM EST2022-12-160.520.000.000.00-3631225.00%
COST221223P004100002022-12-02 11:46AM EST2022-12-230.850.000.000.00-61212.50%
COST221230P004100002022-12-01 2:05PM EST2022-12-301.010.000.000.00--312.50%
COST230106P004100002022-12-02 11:42AM EST2023-01-061.650.000.000.00-6612.50%
COST230120P004100002022-12-02 3:15PM EST2023-01-202.380.000.000.00-2946512.50%
COST230217P004100002022-12-02 1:34PM EST2023-02-174.690.000.000.00-81256.25%
COST230317P004100002022-12-02 11:25AM EST2023-03-177.000.000.000.00-371086.25%
COST230421P004100002022-12-02 12:37PM EST2023-04-219.000.000.000.00-5666.25%
COST230616P004100002022-12-02 3:59PM EST2023-06-1612.050.000.000.00-31406.25%
COST230915P004100002022-12-01 12:41PM EST2023-09-1515.200.000.000.00--23.13%
COST240119P004100002022-12-02 2:51PM EST2024-01-1921.540.000.000.00-242393.13%
COST240621P004100002022-12-02 9:30AM EST2024-06-2126.200.000.000.00-5113.13%
COST250117P004100002022-11-11 10:27AM EST2025-01-1731.000.000.000.00-13203.13%