Australia markets open in 5 hours 29 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.98+0.82 (+0.17%)
As of 12:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004600002022-12-07 11:38AM EST2022-12-0925.6024.1025.10+1.75+7.34%151958.67%
COST221216C004600002022-12-07 12:03PM EST2022-12-1627.9027.1027.40+0.60+2.20%1922844.04%
COST221223C004600002022-12-05 9:48AM EST2022-12-2328.2028.9529.45-6.80-19.43%1339.80%
COST221230C004600002022-12-07 12:12PM EST2022-12-3030.5030.4530.75-9.60-23.94%3136.59%
COST230120C004600002022-12-06 3:36PM EST2023-01-2034.5535.1036.00-0.35-1.00%1054635.47%
COST230217C004600002022-12-05 3:55PM EST2023-02-1746.0040.3541.450.00-2334.73%
COST230317C004600002022-11-30 2:05PM EST2023-03-1787.0046.2546.900.00-17335.27%
COST230421C004600002022-12-02 12:37PM EST2023-04-2161.0051.4552.400.00-11635.35%
COST230616C004600002022-12-02 10:33AM EST2023-06-1669.3558.5060.750.00-14536.04%
COST240119C004600002022-12-05 1:47PM EST2024-01-1985.5681.3083.400.00-219736.35%
COST250117C004600002022-12-07 11:22AM EST2025-01-17109.47104.40109.60+1.07+0.99%13136.33%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004600002022-12-07 12:14PM EST2022-12-092.602.512.68-0.10-3.70%89874858.45%
COST221216P004600002022-12-07 12:03PM EST2022-12-165.005.005.30-0.35-6.54%541,08643.58%
COST221223P004600002022-12-07 11:44AM EST2022-12-236.096.256.50-0.54-8.14%312337.00%
COST221230P004600002022-12-06 3:16PM EST2022-12-308.257.257.550.00-3815033.70%
COST230106P004600002022-12-07 12:13PM EST2023-01-068.908.759.25-0.70-7.29%164233.19%
COST230113P004600002022-12-07 10:34AM EST2023-01-139.6510.0010.85+1.02+11.82%31832.92%
COST230120P004600002022-12-07 12:02PM EST2023-01-2011.0311.2511.60-0.27-2.39%111,13131.50%
COST230217P004600002022-12-07 11:45AM EST2023-02-1715.1815.4515.75-0.48-3.07%1423530.06%
COST230317P004600002022-12-07 11:03AM EST2023-03-1718.2019.6019.95-2.20-10.78%1218330.04%
COST230421P004600002022-12-07 9:34AM EST2023-04-2123.1822.9523.35+0.83+3.71%110128.99%
COST230616P004600002022-12-07 10:04AM EST2023-06-1627.7527.9528.45-1.25-4.31%235528.27%
COST230721P004600002022-12-06 1:33PM EST2023-07-2130.4129.7030.700.00-12027.57%
COST230915P004600002022-12-06 9:48AM EST2023-09-1531.1533.2034.400.00-38226.99%
COST240119P004600002022-12-06 2:33PM EST2024-01-1941.0039.8541.050.00-2422325.89%
COST240621P004600002022-12-01 3:56PM EST2024-06-2140.0045.3047.750.00-41225.01%
COST250117P004600002022-12-05 3:39PM EST2025-01-1750.1551.7054.300.00-11523.80%