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:470.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004700002022-07-01 3:56PM EDT2022-07-0818.1017.8019.00+4.30+31.16%356336.87%
COST220715C004700002022-07-01 3:59PM EDT2022-07-1521.5020.8522.00+2.80+14.97%21762534.97%
COST220722C004700002022-07-01 1:41PM EDT2022-07-2220.7922.5024.50+5.29+34.13%169234.41%
COST220729C004700002022-07-01 3:50PM EDT2022-07-2925.5024.1527.90+3.50+15.91%26136.63%
COST220805C004700002022-07-01 2:37PM EDT2022-08-0525.6027.0029.20-0.12-0.47%51235.00%
COST220819C004700002022-07-01 11:17AM EDT2022-08-1930.9730.3031.30+2.62+9.24%17632.63%
COST220916C004700002022-07-01 2:16PM EDT2022-09-1633.2535.4537.50+0.42+1.28%611933.30%
COST221021C004700002022-07-01 3:47PM EDT2022-10-2142.4542.2543.30+3.70+9.55%224733.19%
COST230120C004700002022-07-01 10:42AM EDT2023-01-2053.6053.0554.85+4.45+9.05%898332.89%
COST230616C004700002022-06-30 10:28AM EDT2023-06-1660.8367.7572.200.00-154334.49%
COST240119C004700002022-06-30 11:13AM EDT2024-01-1980.3083.3089.500.00-116934.53%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004700002022-07-01 3:57PM EDT2022-07-082.542.362.60-2.16-45.96%13114133.45%
COST220715P004700002022-07-01 3:56PM EDT2022-07-155.655.155.55-3.25-36.52%18292132.78%
COST220722P004700002022-07-01 2:39PM EDT2022-07-227.607.307.75-3.10-28.97%333831.98%
COST220729P004700002022-07-01 3:59PM EDT2022-07-299.899.2510.10-3.61-26.74%178532.45%
COST220805P004700002022-07-01 3:52PM EDT2022-08-0512.1511.2011.95-3.25-21.10%212132.31%
COST220819P004700002022-07-01 1:49PM EDT2022-08-1915.9714.0514.80-1.50-8.59%5123431.53%
COST220916P004700002022-07-01 1:51PM EDT2022-09-1620.3118.2519.10-4.24-17.27%474430.18%
COST221021P004700002022-07-01 3:45PM EDT2022-10-2124.5023.7524.30-2.80-10.26%743930.06%
COST230120P004700002022-06-30 2:17PM EDT2023-01-2035.7032.3533.200.00-544328.69%
COST230616P004700002022-07-01 11:03AM EDT2023-06-1644.5542.2045.70-5.22-10.49%1723328.65%
COST240119P004700002022-07-01 12:01PM EDT2024-01-1955.4552.2554.60+0.05+0.09%111026.32%