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:465.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004650002022-07-01 11:36AM EDT2022-07-0821.5021.6523.40+4.28+24.85%74139.81%
COST220715C004650002022-07-01 12:14PM EDT2022-07-1521.7924.8026.00+0.45+2.11%2529736.56%
COST220722C004650002022-07-01 1:41PM EDT2022-07-2224.2126.0528.40-0.04-0.16%33235.85%
COST220729C004650002022-06-28 1:38PM EDT2022-07-2921.7527.7531.350.00-53837.26%
COST220805C004650002022-06-29 11:01AM EDT2022-08-0521.3030.5032.750.00-3335.85%
COST220819C004650002022-07-01 3:53PM EDT2022-08-1933.5233.1034.70+2.77+9.01%1315633.22%
COST220916C004650002022-07-01 12:06PM EDT2022-09-1635.9038.6539.90-0.90-2.45%110132.75%
COST221021C004650002022-07-01 1:31PM EDT2022-10-2142.8045.2546.15+6.35+17.42%211733.31%
COST230120C004650002022-06-30 12:49PM EDT2023-01-2054.6756.0057.750.00-4919933.14%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004650002022-07-01 3:57PM EDT2022-07-081.811.661.86-2.39-56.90%75614534.94%
COST220715P004650002022-07-01 2:26PM EDT2022-07-154.454.104.40-2.30-34.07%461,86133.65%
COST220722P004650002022-07-01 1:55PM EDT2022-07-227.706.006.50-1.65-17.65%212432.88%
COST220729P004650002022-07-01 3:59PM EDT2022-07-298.458.008.55-2.45-22.48%83932.87%
COST220805P004650002022-07-01 9:59AM EDT2022-08-0511.009.5510.80-3.50-24.14%6633.61%
COST220819P004650002022-07-01 3:23PM EDT2022-08-1913.8612.4013.10-1.29-8.51%1010531.92%
COST220916P004650002022-06-30 3:06PM EDT2022-09-1620.4016.6017.350.00-36830.59%
COST221021P004650002022-07-01 3:53PM EDT2022-10-2122.7021.8522.40-2.60-10.28%526530.36%
COST230120P004650002022-06-30 10:46AM EDT2023-01-2036.4030.1531.150.00-313428.91%