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:460.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004600002022-07-01 1:38PM EDT2022-07-0822.5726.3027.95+1.74+8.35%185646.88%
COST220715C004600002022-07-01 2:31PM EDT2022-07-1527.3928.6030.10+1.44+5.55%1125939.43%
COST220722C004600002022-07-01 3:54PM EDT2022-07-2231.1530.6532.25+10.19+48.62%212537.70%
COST220729C004600002022-06-30 9:52AM EDT2022-07-2921.8131.4535.150.00-33639.03%
COST220805C004600002022-06-29 3:37PM EDT2022-08-0524.6834.1536.500.00-1237.35%
COST220812C004600002022-07-01 1:02PM EDT2022-08-1231.3034.2037.85+0.32+1.03%4136.34%
COST220819C004600002022-07-01 2:01PM EDT2022-08-1934.8036.9538.25+9.46+37.33%914434.18%
COST220916C004600002022-06-30 2:42PM EDT2022-09-1639.3042.0043.300.00-14633.47%
COST221021C004600002022-07-01 12:28PM EDT2022-10-2145.5348.2049.55+0.03+0.07%321234.02%
COST230120C004600002022-07-01 3:19PM EDT2023-01-2058.5558.6561.65+0.94+1.63%461634.14%
COST230616C004600002022-07-01 1:45PM EDT2023-06-1672.5874.0076.20+4.33+6.34%16734.07%
COST240119C004600002022-07-01 12:46PM EDT2024-01-1988.2089.3095.10-0.40-0.45%110335.02%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004600002022-07-01 3:45PM EDT2022-07-081.361.171.35-1.58-53.74%11233740.13%
COST220715P004600002022-07-01 3:32PM EDT2022-07-153.803.253.50-2.05-35.04%2361,97636.06%
COST220722P004600002022-07-01 3:03PM EDT2022-07-226.015.055.35-1.94-24.40%1319734.40%
COST220729P004600002022-07-01 3:59PM EDT2022-07-297.246.807.30-5.85-44.69%1810234.18%
COST220805P004600002022-06-29 12:50PM EDT2022-08-0514.308.259.350.00-2734.57%
COST220819P004600002022-07-01 3:50PM EDT2022-08-1911.3611.0011.45-2.29-16.78%1717432.48%
COST220916P004600002022-07-01 12:38PM EDT2022-09-1617.3015.0515.65-0.12-0.69%617031.10%
COST221021P004600002022-07-01 3:53PM EDT2022-10-2120.9520.1520.65-1.60-7.10%1320530.84%
COST230120P004600002022-07-01 3:04PM EDT2023-01-2030.2028.5029.25-1.23-3.91%1761429.25%
COST230616P004600002022-07-01 10:55AM EDT2023-06-1640.2038.3539.95+0.60+1.52%53528.24%
COST240119P004600002022-06-27 2:43PM EDT2024-01-1949.2548.1049.550.00-78426.37%