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:435.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004350002022-06-24 12:29PM EDT2022-07-0845.4548.9052.600.00-3166.85%
COST220715C004350002022-06-30 10:20AM EDT2022-07-1555.1050.9053.45+16.10+41.28%129350.57%
COST220722C004350002022-06-23 9:54AM EDT2022-07-2240.0452.2054.500.00-3445.25%
COST220729C004350002022-06-23 10:38AM EDT2022-07-2945.2452.0056.050.00-4543.97%
COST220819C004350002022-06-17 1:21PM EDT2022-08-1933.9055.4057.900.00-102637.04%
COST220916C004350002022-06-28 1:51PM EDT2022-09-1651.8060.2561.900.00-111135.76%
COST221021C004350002022-06-21 3:43PM EDT2022-10-2150.5565.7567.550.00-18336.35%
COST230120C004350002022-06-30 9:52AM EDT2023-01-2064.9575.3078.250.00-2935.79%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004350002022-07-01 3:50PM EDT2022-07-080.280.240.33-0.44-61.11%2729146.19%
COST220715P004350002022-07-01 3:58PM EDT2022-07-151.091.001.14-0.98-47.34%381,34940.27%
COST220722P004350002022-07-01 2:34PM EDT2022-07-222.331.952.19-1.22-34.37%546538.42%
COST220729P004350002022-07-01 11:12AM EDT2022-07-293.723.053.35-1.08-22.50%73037.57%
COST220805P004350002022-07-01 11:15AM EDT2022-08-054.643.654.35-0.63-11.95%21736.54%
COST220819P004350002022-07-01 3:52PM EDT2022-08-196.175.856.10-1.43-18.82%1410934.82%
COST220916P004350002022-07-01 3:57PM EDT2022-09-169.259.009.35-1.70-15.53%241733.03%
COST221021P004350002022-07-01 11:55AM EDT2022-10-2115.0013.1513.60-0.40-2.60%2735932.61%
COST230120P004350002022-07-01 3:20PM EDT2023-01-2021.6520.4021.10-1.10-4.84%168430.59%