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:430.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004300002022-06-27 2:23PM EDT2022-07-0852.1253.8557.350.00-1676.03%
COST220715C004300002022-07-01 11:46AM EDT2022-07-1555.1555.5057.90+14.60+36.00%214053.03%
COST220722C004300002022-07-01 9:34AM EDT2022-07-2256.2756.1559.20+3.82+7.28%1148.43%
COST220819C004300002022-06-30 11:27AM EDT2022-08-1955.2059.8562.250.00-11338.39%
COST220916C004300002022-06-30 12:27PM EDT2022-09-1662.5563.3566.500.00-3637.46%
COST221021C004300002022-07-01 3:59PM EDT2022-10-2170.5568.8571.45+11.16+18.79%115437.09%
COST230120C004300002022-07-01 3:47PM EDT2023-01-2079.7579.7082.50+11.45+16.76%448236.83%
COST230616C004300002022-07-01 1:45PM EDT2023-06-1691.0892.6096.20+1.33+1.48%14036.40%
COST240119C004300002022-07-01 2:48PM EDT2024-01-19109.55106.80111.55+3.69+3.49%121335.80%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004300002022-07-01 3:55PM EDT2022-07-080.220.200.26-0.39-63.93%11016951.86%
COST220715P004300002022-07-01 3:59PM EDT2022-07-150.890.780.94-0.72-44.72%351,09843.40%
COST220722P004300002022-07-01 2:37PM EDT2022-07-222.021.601.86-0.68-25.19%304640.60%
COST220729P004300002022-07-01 3:16PM EDT2022-07-292.982.602.87-0.92-23.59%34439.18%
COST220805P004300002022-07-01 12:11PM EDT2022-08-054.203.303.80-0.72-14.63%44237.94%
COST220812P004300002022-07-01 9:58AM EDT2022-08-124.674.254.65+4.67-5036.87%
COST220819P004300002022-07-01 3:54PM EDT2022-08-195.515.205.40-1.24-18.37%3346635.86%
COST220916P004300002022-07-01 3:57PM EDT2022-09-168.358.058.45-1.75-17.33%201933.78%
COST221021P004300002022-07-01 12:01PM EDT2022-10-2114.1512.0512.450.00-2716033.13%
COST230120P004300002022-07-01 12:50PM EDT2023-01-2020.9719.1019.70-0.13-0.62%131230.95%
COST230616P004300002022-07-01 12:01PM EDT2023-06-1630.9528.2029.75-2.33-7.00%82029.89%
COST240119P004300002022-07-01 12:01PM EDT2024-01-1939.8036.6038.20+0.35+0.89%3619527.52%