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:415.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C004150002022-06-17 3:04PM EDT2022-07-1541.6569.2572.850.00-42461.43%
COST220729C004150002022-06-09 1:37PM EDT2022-07-2971.8670.6574.700.00--150.83%
COST220819C004150002022-06-24 9:49AM EDT2022-08-1970.0773.6575.550.00-1140.53%
COST221021C004150002022-06-13 2:52PM EDT2022-10-2163.6281.0583.350.00-11138.41%
COST230120C004150002022-06-30 3:36PM EDT2023-01-2089.0089.9092.450.00-410636.98%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004150002022-07-01 12:51PM EDT2022-07-080.180.070.15-0.09-33.33%2631653.22%
COST220715P004150002022-07-01 3:12PM EDT2022-07-150.540.420.61-0.33-37.93%2431047.07%
COST220722P004150002022-07-01 12:14PM EDT2022-07-221.370.931.11-0.48-25.95%34142.75%
COST220729P004150002022-06-22 12:08PM EDT2022-07-295.741.611.840.00-21041.30%
COST220805P004150002022-07-01 11:15AM EDT2022-08-052.731.292.66-1.85-40.39%29340.47%
COST220819P004150002022-07-01 2:10PM EDT2022-08-194.143.453.80-0.61-12.84%2326937.72%
COST220916P004150002022-07-01 11:55AM EDT2022-09-166.855.856.15-0.22-3.11%33635.05%
COST221021P004150002022-07-01 1:28PM EDT2022-10-2110.609.159.60-0.25-2.30%1014034.28%
COST230120P004150002022-07-01 12:59PM EDT2023-01-2017.2515.4016.05-0.10-0.58%67031.83%