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:420.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004200002022-07-01 3:59PM EDT2022-07-0865.4664.5067.45+3.64+5.89%2359.67%
COST220715C004200002022-07-01 1:03PM EDT2022-07-1559.5564.4067.95-3.00-4.80%313560.91%
COST220729C004200002022-06-22 11:33AM EDT2022-07-2949.4666.0570.050.00--150.28%
COST220819C004200002022-06-27 9:55AM EDT2022-08-1965.3569.4571.050.00-1340.08%
COST220916C004200002022-06-29 12:50PM EDT2022-09-1661.4572.4574.650.00-1738.46%
COST221021C004200002022-06-24 11:05AM EDT2022-10-2173.9076.6079.100.00-14237.80%
COST230120C004200002022-07-01 1:09PM EDT2023-01-2082.5486.3088.00-2.46-2.89%340336.07%
COST230616C004200002022-06-24 9:32AM EDT2023-06-1698.9999.20102.950.00-11037.00%
COST240119C004200002022-07-01 3:42PM EDT2024-01-19114.65113.45119.35+2.60+2.32%56737.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004200002022-07-01 3:36PM EDT2022-07-080.170.090.18-0.22-56.41%6737555.86%
COST220715P004200002022-07-01 3:59PM EDT2022-07-150.590.520.64-0.39-39.80%5636346.31%
COST220722P004200002022-06-30 11:32AM EDT2022-07-222.161.121.300.00-444742.63%
COST220729P004200002022-07-01 3:43PM EDT2022-07-292.071.912.17-1.63-44.05%73141.30%
COST220805P004200002022-07-01 12:11PM EDT2022-08-053.422.502.90-0.35-9.28%3314539.67%
COST220819P004200002022-07-01 3:45PM EDT2022-08-194.284.054.25-1.01-19.09%3524737.30%
COST220916P004200002022-07-01 2:15PM EDT2022-09-167.306.506.85-0.80-9.88%243334.79%
COST221021P004200002022-07-01 10:40AM EDT2022-10-2111.0010.0510.45-0.95-7.95%182233.96%
COST230120P004200002022-07-01 2:54PM EDT2023-01-2017.4016.5517.05-1.20-6.45%91,12631.45%
COST230616P004200002022-06-21 11:23AM EDT2023-06-1633.4525.2526.450.00-114030.19%
COST240119P004200002022-06-29 2:21PM EDT2024-01-1937.7533.3535.550.00-134628.26%