Australia markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.53-9.33 (-1.85%)
At close: 04:00PM EST
495.00 +0.47 (+0.10%)
Pre-market: 07:09AM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004700002022-12-02 3:38PM EST2022-12-0928.400.000.000.00-250.00%
COST221216C004700002022-12-02 3:17PM EST2022-12-1632.100.000.000.00-6900.00%
COST221223C004700002022-12-01 11:19AM EST2022-12-2341.160.000.000.00--00.00%
COST221230C004700002022-12-02 11:01AM EST2022-12-3033.700.000.000.00-110.00%
COST230113C004700002022-12-01 12:41PM EST2023-01-1346.500.000.000.00--10.00%
COST230120C004700002022-12-02 3:52PM EST2023-01-2038.100.000.000.00-331,1390.00%
COST230217C004700002022-12-02 3:33PM EST2023-02-1743.300.000.000.00-4200.00%
COST230317C004700002022-12-02 11:08AM EST2023-03-1749.400.000.000.00-41220.00%
COST230421C004700002022-11-15 1:30PM EST2023-04-2179.860.000.000.00-170.00%
COST230616C004700002022-12-01 2:08PM EST2023-06-1668.000.000.000.00-31060.00%
COST240119C004700002022-12-01 3:28PM EST2024-01-1991.500.000.000.00-82050.00%
COST240621C004700002022-11-21 11:43AM EST2024-06-21124.000.000.000.00-1330.00%
COST250117C004700002022-12-02 3:25PM EST2025-01-17112.200.000.000.00-3460.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004700002022-12-02 3:59PM EST2022-12-093.050.000.000.00-6981,05012.50%
COST221216P004700002022-12-02 3:59PM EST2022-12-165.250.000.000.00-3801,7566.25%
COST221223P004700002022-12-02 3:04PM EST2022-12-236.280.000.000.00-11616.25%
COST221230P004700002022-12-02 3:34PM EST2022-12-307.170.000.000.00-621133.13%
COST230106P004700002022-12-02 3:47PM EST2023-01-068.800.000.000.00-4323.13%
COST230113P004700002022-12-02 1:30PM EST2023-01-1310.500.000.000.00-15223.13%
COST230120P004700002022-12-02 3:57PM EST2023-01-2010.500.000.000.00-891,6143.13%
COST230217P004700002022-12-02 3:53PM EST2023-02-1714.750.000.000.00-20833.13%
COST230317P004700002022-12-02 2:07PM EST2023-03-1719.600.000.000.00-352821.56%
COST230421P004700002022-12-01 3:40PM EST2023-04-2119.800.000.000.00-151321.56%
COST230616P004700002022-12-02 3:55PM EST2023-06-1627.000.000.000.00-63771.56%
COST230721P004700002022-12-02 1:08PM EST2023-07-2130.000.000.000.00-2101.56%
COST230915P004700002022-12-01 3:11PM EST2023-09-1530.550.000.000.00-141.56%
COST240119P004700002022-12-01 10:12AM EST2024-01-1938.140.000.000.00-22090.78%
COST240621P004700002022-11-15 9:36AM EST2024-06-2139.550.000.000.00-200.78%
COST250117P004700002022-12-02 12:21PM EST2025-01-1752.000.000.000.00-100.78%