Australia markets open in 4 hours 51 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.21+3.05 (+0.63%)
As of 01:08PM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C004200002022-12-07 10:52AM EST2022-12-1667.1163.8065.50-7.71-10.30%21857.67%
COST221223C004200002022-12-01 2:48PM EST2022-12-2385.7764.9566.600.00-3351.56%
COST230106C004200002022-12-06 2:54PM EST2023-01-0662.3466.0068.650.00-5045.89%
COST230120C004200002022-12-01 2:05PM EST2023-01-2089.0069.4570.800.00-539243.67%
COST230217C004200002022-12-02 9:46AM EST2023-02-1785.7573.2074.350.00-2040.64%
COST230317C004200002022-11-23 11:09AM EST2023-03-17125.1177.2078.700.00-11340.55%
COST230421C004200002022-10-13 1:48PM EST2023-04-2176.85111.60114.350.00--170.24%
COST230616C004200002022-11-15 3:24PM EST2023-06-16130.1288.3590.050.00-32039.74%
COST230915C004200002022-12-02 2:01PM EST2023-09-15106.9096.0098.950.00-2239.03%
COST240119C004200002022-11-14 3:24PM EST2024-01-19136.27108.50110.250.00-27438.95%
COST240621C004200002022-10-25 8:44AM EST2024-06-21131.06159.60165.650.00--058.47%
COST250117C004200002022-10-03 10:22AM EST2025-01-17129.50140.20146.450.00--243.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004200002022-12-07 12:33PM EST2022-12-090.130.110.12+0.02+18.18%21043769.34%
COST221216P004200002022-12-07 12:34PM EST2022-12-160.710.610.64-0.05-6.58%11939549.83%
COST221223P004200002022-12-07 10:44AM EST2022-12-231.041.101.19-0.06-5.45%416543.45%
COST221230P004200002022-12-07 10:17AM EST2022-12-301.651.611.71-0.26-13.61%14139.81%
COST230106P004200002022-12-07 11:24AM EST2023-01-062.422.302.54-0.31-11.36%103538.83%
COST230120P004200002022-12-07 12:48PM EST2023-01-203.833.653.80-0.12-3.04%231,31936.26%
COST230217P004200002022-12-07 9:39AM EST2023-02-176.726.406.65-0.37-5.22%17934.41%
COST230317P004200002022-12-07 10:39AM EST2023-03-179.409.409.65-0.60-6.00%242433.86%
COST230421P004200002022-12-05 12:36PM EST2023-04-2111.3011.9012.200.00-54232.29%
COST230616P004200002022-12-06 3:30PM EST2023-06-1617.1016.0016.350.00-3237231.19%
COST230721P004200002022-12-06 1:33PM EST2023-07-2118.4517.6018.300.00-61530.36%
COST230915P004200002022-12-06 3:25PM EST2023-09-1521.7020.1021.400.00-152829.51%
COST240119P004200002022-12-07 9:34AM EST2024-01-1926.7826.5527.40+1.13+4.41%114828.18%
COST240621P004200002022-11-30 3:31PM EST2024-06-2121.9531.2533.100.00-1926.88%
COST250117P004200002022-12-06 10:31AM EST2025-01-1736.8337.0039.150.00-13525.49%