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:440.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004400002022-06-27 2:23PM EDT2022-07-0842.4144.0047.800.00-1369.51%
COST220715C004400002022-07-01 9:44AM EDT2022-07-1550.3045.7548.35+7.36+17.14%211948.14%
COST220722C004400002022-06-27 2:22PM EDT2022-07-2245.2547.7549.800.00-1144.26%
COST220729C004400002022-06-23 10:38AM EDT2022-07-2941.2447.6051.600.00-41943.40%
COST220819C004400002022-07-01 12:59PM EDT2022-08-1947.8552.2054.05+1.60+3.46%22837.35%
COST220916C004400002022-06-30 3:48PM EDT2022-09-1653.6155.5057.850.00-1335.29%
COST221021C004400002022-06-30 3:08PM EDT2022-10-2157.9561.7063.700.00-556435.91%
COST230120C004400002022-07-01 1:03PM EDT2023-01-2068.3071.7075.75+1.45+2.17%2670436.28%
COST230616C004400002022-06-24 1:58PM EDT2023-06-1683.3585.9589.400.00-224835.65%
COST240119C004400002022-07-01 3:11PM EDT2024-01-19101.74100.75106.90+2.74+2.77%69736.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004400002022-07-01 3:59PM EDT2022-07-080.370.310.44-0.67-64.42%10334948.68%
COST220715P004400002022-07-01 3:50PM EDT2022-07-151.371.261.44-0.83-37.73%212,40940.82%
COST220722P004400002022-07-01 2:34PM EDT2022-07-222.782.322.65-0.87-23.84%567738.54%
COST220729P004400002022-07-01 12:14PM EDT2022-07-294.803.603.85-1.45-23.20%1011637.21%
COST220805P004400002022-07-01 11:09AM EDT2022-08-055.424.205.05-1.33-19.70%33236.43%
COST220812P004400002022-07-01 12:39PM EDT2022-08-127.055.606.05-0.68-8.80%1235.49%
COST220819P004400002022-07-01 3:52PM EDT2022-08-197.016.557.10-1.69-19.43%2863634.96%
COST220916P004400002022-07-01 3:50PM EDT2022-09-1610.4010.0010.40-1.70-14.05%112832.81%
COST221021P004400002022-07-01 3:58PM EDT2022-10-2114.7414.4514.80-3.59-19.59%3441332.34%
COST230120P004400002022-07-01 12:57PM EDT2023-01-2024.2021.9022.50-0.40-1.63%474530.32%
COST230616P004400002022-07-01 10:13AM EDT2023-06-1632.0531.4533.85-2.65-7.64%84129.90%
COST240119P004400002022-06-27 9:33AM EDT2024-01-1941.2040.4541.850.00-15327.18%