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:455.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004550002022-07-01 2:43PM EDT2022-07-0829.4830.0532.85+5.23+21.57%116147.67%
COST220715C004550002022-07-01 12:14PM EDT2022-07-1529.6332.8535.70+2.10+7.63%235744.56%
COST220722C004550002022-07-01 2:48PM EDT2022-07-2233.7934.3036.50+7.34+27.75%25238.35%
COST220729C004550002022-06-21 10:49AM EDT2022-07-2921.0535.4539.050.00-11439.26%
COST220819C004550002022-07-01 12:56PM EDT2022-08-1937.3040.6041.95+3.30+9.71%108434.46%
COST220916C004550002022-06-29 2:23PM EDT2022-09-1636.8945.0546.800.00-413033.73%
COST221021C004550002022-06-29 2:09PM EDT2022-10-2155.0151.4052.90+11.48+26.37%321334.28%
COST230120C004550002022-06-30 9:47AM EDT2023-01-2062.6862.4064.05+10.58+20.31%111733.82%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004550002022-07-01 3:48PM EDT2022-07-080.950.830.95-1.15-54.76%36427237.99%
COST220715P004550002022-07-01 3:56PM EDT2022-07-152.702.562.76-2.05-43.16%7147635.58%
COST220722P004550002022-07-01 3:03PM EDT2022-07-225.014.154.55-1.29-20.48%95734.72%
COST220729P004550002022-07-01 3:10PM EDT2022-07-296.725.806.25-1.43-17.55%105534.30%
COST220805P004550002022-07-01 10:11AM EDT2022-08-058.256.757.95-1.56-15.90%10934.27%
COST220819P004550002022-07-01 12:53PM EDT2022-08-1911.659.7510.05-1.22-9.48%1610732.52%
COST220916P004550002022-07-01 3:49PM EDT2022-09-1614.0013.5014.35-1.62-10.37%1410531.56%
COST221021P004550002022-07-01 3:33PM EDT2022-10-2119.5018.4019.05-1.85-8.67%512831.09%
COST230120P004550002022-07-01 9:52AM EDT2023-01-2027.1026.6027.50-3.15-10.41%23629.49%