Australia markets open in 6 hours 5 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.58+1.42 (+0.29%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004400002022-12-02 3:50PM EST2022-12-0954.5042.5044.100.00-2167.24%
COST221216C004400002022-12-06 12:17PM EST2022-12-1644.5044.1545.800.00-413754.39%
COST230120C004400002022-12-06 2:52PM EST2023-01-2048.2550.8552.550.00-569340.22%
COST230317C004400002022-12-01 1:41PM EST2023-03-1781.1560.7062.450.00-152338.75%
COST230421C004400002022-12-06 3:35PM EST2023-04-2163.5565.8567.150.00-5938.00%
COST230616C004400002022-11-23 11:39AM EST2023-06-16117.7673.0574.650.00-25238.04%
COST240119C004400002022-12-01 2:05PM EST2024-01-19110.0094.1096.950.00-320838.14%
COST240621C004400002022-11-04 1:03PM EST2024-06-21108.00112.65118.000.00-4242.17%
COST250117C004400002022-12-01 10:10AM EST2025-01-17135.00116.40121.650.00-1537.42%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004400002022-12-07 11:23AM EST2022-12-090.390.410.50-0.18-31.58%16845559.77%
COST221216P004400002022-12-07 11:36AM EST2022-12-161.841.771.86-0.16-8.00%341,18445.57%
COST221223P004400002022-12-07 10:41AM EST2022-12-232.542.632.77-0.31-10.88%314139.40%
COST221230P004400002022-12-07 9:33AM EST2022-12-303.603.353.55-0.15-4.00%16236.01%
COST230106P004400002022-12-07 10:32AM EST2023-01-064.304.504.90+0.55+14.67%203035.61%
COST230120P004400002022-12-07 11:22AM EST2023-01-206.276.356.60-0.60-8.73%222,43733.30%
COST230217P004400002022-12-07 10:02AM EST2023-02-1710.309.9510.250.00-2010631.89%
COST230317P004400002022-12-05 1:43PM EST2023-03-1712.5513.6013.950.00-2010931.70%
COST230421P004400002022-12-07 11:14AM EST2023-04-2116.2016.5516.90-1.40-7.95%46030.35%
COST230616P004400002022-12-05 10:43AM EST2023-06-1619.9021.2521.600.00-3324629.49%
COST230915P004400002022-11-30 3:40PM EST2023-09-1515.2525.6527.000.00-315427.93%
COST240119P004400002022-12-06 12:26PM EST2024-01-1932.3132.7033.600.00-1244826.88%
COST240621P004400002022-11-30 3:39PM EST2024-06-2126.3037.7539.250.00-1425.54%
COST250117P004400002022-12-02 2:47PM EST2025-01-1741.5043.2545.800.00-106424.38%