Australia markets open in 6 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.64+3.48 (+0.72%)
As of 11:13AM EST. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004300002022-12-06 12:46PM EST2022-12-0952.7754.8057.100.00-1192.19%
COST221216C004300002022-11-03 9:33AM EST2022-12-1665.2864.6568.100.00-233105.81%
COST230120C004300002022-12-07 9:42AM EST2023-01-2059.0062.2063.35-11.00-15.71%146643.68%
COST230317C004300002022-11-23 11:09AM EST2023-03-17116.1870.7572.150.00-1340.62%
COST230421C004300002022-11-30 1:46PM EST2023-04-21111.9075.5077.100.00--440.14%
COST230616C004300002022-12-01 10:21AM EST2023-06-1698.7981.9083.700.00-212539.36%
COST230915C004300002022-12-06 10:52AM EST2023-09-1591.5090.4093.200.00-11238.87%
COST240119C004300002022-11-18 9:54AM EST2024-01-19138.60103.00104.950.00-119338.86%
COST250117C004300002022-12-06 3:44PM EST2025-01-17124.70124.50130.650.00-2438.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004300002022-12-07 10:31AM EST2022-12-090.150.130.20-0.08-34.78%4939462.70%
COST221216P004300002022-12-07 10:47AM EST2022-12-160.930.850.92-0.31-25.00%1464646.63%
COST221223P004300002022-12-06 2:26PM EST2022-12-232.051.451.550.00-1316340.39%
COST221230P004300002022-12-07 10:17AM EST2022-12-302.352.012.15-0.14-5.62%125337.05%
COST230106P004300002022-12-07 10:45AM EST2023-01-063.082.803.15-0.42-12.00%51536.43%
COST230120P004300002022-12-07 10:55AM EST2023-01-204.454.404.60-0.71-13.76%2764634.22%
COST230217P004300002022-12-06 12:19PM EST2023-02-178.207.457.700.00-165332.60%
COST230317P004300002022-12-06 3:36PM EST2023-03-1711.9710.7010.950.00-29432.26%
COST230421P004300002022-12-02 3:26PM EST2023-04-2111.8013.4013.700.00-101830.91%
COST230616P004300002022-12-06 3:27PM EST2023-06-1619.5517.7018.100.00-219330.00%
COST230721P004300002022-12-05 1:34PM EST2023-07-2119.5019.4520.150.00-11729.25%
COST230915P004300002022-12-07 10:27AM EST2023-09-1523.8022.6023.35+1.45+6.49%112728.47%
COST240119P004300002022-12-06 10:39AM EST2024-01-1928.9828.1529.650.00-236327.33%
COST240621P004300002022-10-25 10:26AM EST2024-06-2135.2524.1526.250.00--121.63%
COST250117P004300002022-12-02 2:47PM EST2025-01-1738.3038.7541.950.00-103024.92%