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:450.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004500002022-07-01 9:55AM EDT2022-07-0839.5634.3537.60+12.01+43.59%1011956.01%
COST220715C004500002022-07-01 2:54PM EDT2022-07-1536.0037.1039.45+1.16+3.33%151,79045.52%
COST220722C004500002022-06-30 11:05AM EDT2022-07-2232.0038.5540.550.00-15339.98%
COST220729C004500002022-06-29 2:55PM EDT2022-07-2930.1338.9043.050.00-12240.92%
COST220805C004500002022-07-01 3:51PM EDT2022-08-0541.1540.1044.10+3.15+8.29%1338.68%
COST220812C004500002022-07-01 1:00PM EDT2022-08-1239.0041.8545.50+39.00-2037.91%
COST220819C004500002022-07-01 1:18PM EDT2022-08-1940.0044.0545.95+5.27+15.17%57235.78%
COST220916C004500002022-06-30 12:15PM EDT2022-09-1644.1548.9050.400.00-55034.42%
COST221021C004500002022-07-01 10:07AM EDT2022-10-2158.5454.8556.50+10.04+20.70%631035.01%
COST230120C004500002022-07-01 3:56PM EDT2023-01-2065.8565.2068.65+1.70+2.65%4231835.26%
COST230616C004500002022-06-27 11:39AM EDT2023-06-1679.7580.1083.750.00-46435.46%
COST240119C004500002022-07-01 2:48PM EDT2024-01-1994.5595.20100.95+1.90+2.05%233235.53%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004500002022-07-01 3:59PM EDT2022-07-080.650.610.72-0.79-54.86%16922843.85%
COST220715P004500002022-07-01 3:59PM EDT2022-07-152.122.032.23-1.43-40.28%2491,95238.34%
COST220722P004500002022-07-01 3:43PM EDT2022-07-223.683.403.70-2.07-36.00%3210136.22%
COST220729P004500002022-07-01 3:05PM EDT2022-07-295.934.905.30-1.07-15.29%1317635.63%
COST220805P004500002022-07-01 1:36PM EDT2022-08-057.906.157.45-0.17-2.11%82236.69%
COST220812P004500002022-07-01 3:34PM EDT2022-08-128.047.308.05-1.09-11.94%1134.56%
COST220819P004500002022-07-01 3:50PM EDT2022-08-198.878.559.10-1.92-17.79%3328333.82%
COST220916P004500002022-07-01 3:09PM EDT2022-09-1613.2812.1512.80-1.52-10.27%613831.95%
COST221021P004500002022-07-01 1:00PM EDT2022-10-2119.8017.2017.55-1.20-5.71%2158931.61%
COST230120P004500002022-07-01 3:09PM EDT2023-01-2026.3025.0025.80-1.45-5.23%460629.85%
COST230616P004500002022-07-01 1:15PM EDT2023-06-1637.8034.6537.95-6.60-14.86%14929.73%
COST240119P004500002022-06-30 2:57PM EDT2024-01-1946.9543.5545.800.00-925726.87%