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:425.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C004250002022-07-01 9:38AM EDT2022-07-1560.7859.5063.10+12.42+25.68%17558.18%
COST220729C004250002022-06-22 11:33AM EDT2022-07-2945.5261.2065.300.00--148.28%
COST220819C004250002022-06-30 10:22AM EDT2022-08-1953.6164.8566.850.00-1539.78%
COST220916C004250002022-06-28 1:23PM EDT2022-09-1659.6567.7570.550.00-81437.98%
COST221021C004250002022-06-27 2:43PM EDT2022-10-2170.9272.5575.350.00-15037.59%
COST230120C004250002022-06-30 9:52AM EDT2023-01-2071.3582.5084.750.00-226636.07%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004250002022-07-01 2:17PM EDT2022-07-080.250.120.24-0.35-58.33%6924354.10%
COST220715P004250002022-07-01 3:49PM EDT2022-07-150.700.630.81-0.80-53.33%4242,28245.26%
COST220722P004250002022-06-30 2:33PM EDT2022-07-222.301.331.560.00-36841.65%
COST220729P004250002022-07-01 3:43PM EDT2022-07-292.432.202.57-2.51-50.81%23040.57%
COST220805P004250002022-07-01 2:55PM EDT2022-08-053.402.593.35-0.85-20.00%31438.91%
COST220819P004250002022-07-01 3:52PM EDT2022-08-194.804.554.80-1.40-22.58%3555036.60%
COST220916P004250002022-07-01 3:21PM EDT2022-09-168.007.157.75-0.80-9.09%1318334.53%
COST221021P004250002022-06-30 3:44PM EDT2022-10-2113.0010.8011.400.00-89933.53%
COST230120P004250002022-07-01 12:50PM EDT2023-01-2019.6017.6518.50-0.40-2.00%3256831.34%