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
494.00 -0.53 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:475.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004750002022-12-02 3:17PM EST2022-12-0925.7023.7524.20-6.75-20.80%221544.78%
COST221216C004750002022-12-02 2:15PM EST2022-12-1625.9526.5027.00-8.84-25.41%1944540.39%
COST221223C004750002022-12-01 11:13AM EST2022-12-2336.5028.0028.50-1.60-4.20%2436.61%
COST221230C004750002022-12-02 2:05PM EST2022-12-3029.3329.2529.95-7.07-19.42%3134.69%
COST230120C004750002022-12-02 1:52PM EST2023-01-2033.9033.4034.90-9.19-21.33%336733.71%
COST230421C004750002022-12-02 11:00AM EST2023-04-2151.2549.5551.45-27.17-34.65%25834.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004750002022-12-02 3:58PM EST2022-12-094.164.104.25+0.81+24.18%50246742.82%
COST221216P004750002022-12-02 3:54PM EST2022-12-166.656.406.70+1.45+27.88%9676138.06%
COST221223P004750002022-12-02 3:04PM EST2022-12-237.477.507.85+1.38+22.66%67933.91%
COST221230P004750002022-12-02 2:40PM EST2022-12-309.278.258.75+2.36+34.15%916031.26%
COST230106P004750002022-12-02 11:29AM EST2023-01-0610.639.6510.50+2.68+33.71%34531.18%
COST230120P004750002022-12-02 3:14PM EST2023-01-2011.8511.9012.25+1.65+16.18%8284729.03%
COST230217P004750002022-12-02 2:55PM EST2023-02-1716.3516.0516.45+1.95+13.54%122728.19%
COST230421P004750002022-12-01 2:51PM EST2023-04-2121.1023.4523.950.00-627027.42%
COST230721P004750002022-12-02 1:08PM EST2023-07-2131.8030.4532.10+11.00+52.88%2726.80%