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:445.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004450002022-06-23 12:45PM EDT2022-07-0846.8040.2542.55+16.84+56.21%11155.96%
COST220715C004450002022-07-01 2:31PM EDT2022-07-1540.3741.9043.40+1.57+4.05%1958542.73%
COST220722C004450002022-06-21 12:44PM EDT2022-07-2228.0041.9545.150.00-2741.06%
COST220729C004450002022-06-21 10:30AM EDT2022-07-2927.3043.6547.050.00-43640.74%
COST220819C004450002022-07-01 12:56PM EDT2022-08-1944.7548.0050.10+0.05+0.11%81136.46%
COST220916C004450002022-06-28 1:36PM EDT2022-09-1644.4052.0054.200.00-1534.80%
COST221021C004450002022-06-30 10:32AM EDT2022-10-2151.7558.1559.850.00-39835.08%
COST230120C004450002022-06-30 9:53AM EDT2023-01-2058.8568.2571.200.00-21534.93%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004450002022-07-01 3:33PM EDT2022-07-080.590.450.57-0.69-53.91%259642.38%
COST220715P004450002022-07-01 3:04PM EDT2022-07-151.981.581.79-0.78-28.26%2881,23738.03%
COST220722P004450002022-07-01 1:27PM EDT2022-07-223.932.803.25-0.27-6.43%103236.90%
COST220729P004450002022-07-01 3:12PM EDT2022-07-294.864.154.50-3.04-38.48%42235.68%
COST220805P004450002022-07-01 2:55PM EDT2022-08-056.155.005.75-3.32-35.06%6634.99%
COST220819P004450002022-07-01 3:33PM EDT2022-08-198.147.557.85-1.51-15.65%911833.65%
COST220916P004450002022-07-01 10:34AM EDT2022-09-1612.3011.0511.65-1.35-9.89%111432.31%
COST221021P004450002022-07-01 3:58PM EDT2022-10-2116.1015.7016.10-2.30-12.50%3112231.80%
COST230120P004450002022-07-01 12:58PM EDT2023-01-2025.8523.2524.150.00-24530.05%