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:475.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004750002022-07-01 3:35PM EDT2022-07-0813.1313.9515.00+2.58+24.45%4112238.20%
COST220715C004750002022-07-01 3:59PM EDT2022-07-1517.8917.5518.45+1.94+12.16%3168435.49%
COST220722C004750002022-07-01 3:53PM EDT2022-07-2219.8220.0521.00+1.57+8.60%44734.34%
COST220729C004750002022-07-01 11:57AM EDT2022-07-2919.8522.1524.35+1.40+7.59%37636.13%
COST220805C004750002022-06-30 3:57PM EDT2022-08-0520.1223.6026.100.00-111235.18%
COST220812C004750002022-06-30 3:22PM EDT2022-08-1222.0524.1027.650.00--234.46%
COST220819C004750002022-07-01 3:53PM EDT2022-08-1927.1127.1028.40+2.15+8.61%4120532.90%
COST220916C004750002022-07-01 12:09PM EDT2022-09-1630.0532.4033.60-0.10-0.33%39532.13%
COST221021C004750002022-07-01 9:53AM EDT2022-10-2141.8639.2040.00+7.36+21.33%2430632.69%
COST230120C004750002022-07-01 3:17PM EDT2023-01-2050.0550.8051.85+1.59+3.28%218732.61%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004750002022-07-01 3:54PM EDT2022-07-083.753.353.65-3.60-48.98%33019935.18%
COST220715P004750002022-07-01 3:56PM EDT2022-07-156.906.556.90-3.75-35.21%12362533.06%
COST220722P004750002022-07-01 3:47PM EDT2022-07-229.378.909.30-4.13-30.59%183132.09%
COST220729P004750002022-07-01 3:47PM EDT2022-07-2911.8510.8512.25-3.80-24.28%910633.44%
COST220805P004750002022-07-01 3:47PM EDT2022-08-0513.5312.8513.70-3.07-18.49%185832.27%
COST220812P004750002022-06-30 1:27PM EDT2022-08-1218.0714.1515.250.00--1431.82%
COST220819P004750002022-07-01 3:58PM EDT2022-08-1916.3515.8516.60-3.50-17.63%1010931.36%
COST220916P004750002022-07-01 3:34PM EDT2022-09-1621.6720.2521.00-3.58-14.18%317729.99%
COST221021P004750002022-06-30 3:03PM EDT2022-10-2129.4525.7026.250.00-1722329.83%
COST230120P004750002022-07-01 1:03PM EDT2023-01-2038.1434.3535.35+0.24+0.63%216128.54%