Australia markets open in 5 hours 52 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.92+0.76 (+0.16%)
As of 12:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004500002022-12-06 3:59PM EST2022-12-0932.5532.9034.150.00-72564.36%
COST221216C004500002022-12-07 11:02AM EST2022-12-1639.0935.4536.30+5.26+15.55%316149.88%
COST221230C004500002022-12-02 10:03AM EST2022-12-3049.7038.4539.350.00-1440.61%
COST230120C004500002022-12-06 12:16PM EST2023-01-2043.9843.0543.950.00-333838.02%
COST230217C004500002022-12-07 10:29AM EST2023-02-1749.7147.9048.80+2.59+5.50%1936.37%
COST230317C004500002022-12-07 11:03AM EST2023-03-1756.4553.6054.65-1.84-3.16%13837.38%
COST230421C004500002022-11-15 12:42PM EST2023-04-2197.4058.5559.650.00-6436.89%
COST230616C004500002022-12-06 2:12PM EST2023-06-1663.8566.1568.000.00-69437.53%
COST230721C004500002022-12-07 10:35AM EST2023-07-2171.4569.0071.15-16.10-18.39%1436.75%
COST230915C004500002022-11-16 12:19PM EST2023-09-15112.1275.1577.100.00--236.69%
COST240119C004500002022-12-07 10:06AM EST2024-01-1988.7087.3089.55+3.95+4.66%347837.07%
COST240621C004500002022-12-01 2:38PM EST2024-06-21116.7298.95102.500.00-21237.41%
COST250117C004500002022-11-30 2:00PM EST2025-01-17153.00110.95115.700.00-23337.01%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004500002022-12-07 11:48AM EST2022-12-091.101.061.17-0.13-10.57%3241,45858.11%
COST221216P004500002022-12-07 11:49AM EST2022-12-163.072.973.20-0.25-7.53%7298344.22%
COST221223P004500002022-12-07 10:20AM EST2022-12-234.004.054.30-0.43-9.71%1847337.98%
COST221230P004500002022-12-07 11:23AM EST2022-12-304.804.955.25-0.35-6.80%81,32934.72%
COST230106P004500002022-12-07 11:49AM EST2023-01-066.476.356.70-0.18-2.71%249134.05%
COST230120P004500002022-12-07 11:41AM EST2023-01-208.408.508.80-0.47-5.30%421,99132.23%
COST230217P004500002022-12-06 3:47PM EST2023-02-1711.7212.6012.85-0.98-7.72%120130.98%
COST230317P004500002022-12-07 11:32AM EST2023-03-1716.4616.5016.85-0.09-0.54%630430.90%
COST230421P004500002022-12-06 2:49PM EST2023-04-2120.5019.6020.000.00-1022829.65%
COST230616P004500002022-12-06 1:26PM EST2023-06-1625.0024.5024.900.00-41,99128.84%
COST230721P004500002022-12-02 1:08PM EST2023-07-2123.6526.0027.350.00-41428.30%
COST230915P004500002022-12-07 11:30AM EST2023-09-1530.1029.4030.25+1.68+5.91%923927.21%
COST240119P004500002022-12-02 9:31AM EST2024-01-1932.8036.0037.350.00-241826.41%
COST240621P004500002022-12-07 9:30AM EST2024-06-2142.3540.7044.00+2.05+5.09%22425.51%
COST250117P004500002022-12-07 10:46AM EST2025-01-1749.0547.0050.40+6.55+15.41%16524.22%