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:480.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004800002022-07-01 3:56PM EDT2022-07-0810.6010.6011.35+2.30+27.71%14126232.99%
COST220715C004800002022-07-01 3:53PM EDT2022-07-1513.9514.3515.00+2.55+22.37%1761,00932.73%
COST220722C004800002022-07-01 3:18PM EDT2022-07-2215.8516.9017.70+1.75+12.41%5818532.47%
COST220729C004800002022-07-01 1:38PM EDT2022-07-2916.7018.8520.35-0.65-3.75%1611433.06%
COST220805C004800002022-07-01 10:15AM EDT2022-08-0520.3520.4522.95+1.49+7.90%41133.92%
COST220819C004800002022-07-01 3:59PM EDT2022-08-1924.1024.1525.15+2.30+10.55%4712931.72%
COST220916C004800002022-07-01 1:32PM EDT2022-09-1626.7029.5030.70-0.63-2.31%1112231.56%
COST221021C004800002022-07-01 3:59PM EDT2022-10-2136.7536.3537.15+1.75+5.00%2018532.22%
COST230120C004800002022-07-01 1:48PM EDT2023-01-2046.4047.8049.20+0.35+0.76%267032.35%
COST230616C004800002022-07-01 3:50PM EDT2023-06-1663.5061.9565.25+6.05+10.53%42133.22%
COST240119C004800002022-07-01 3:42PM EDT2024-01-1979.9578.4084.30+4.95+6.60%726834.17%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004800002022-07-01 3:50PM EDT2022-07-085.304.605.10-4.70-47.00%27716030.92%
COST220715P004800002022-07-01 3:54PM EDT2022-07-159.008.258.65-3.70-29.13%24476931.08%
COST220722P004800002022-07-01 3:47PM EDT2022-07-2211.1910.7011.20-2.81-20.07%1216430.81%
COST220729P004800002022-07-01 3:59PM EDT2022-07-2913.3812.7513.95-3.67-21.52%138431.83%
COST220805P004800002022-07-01 2:45PM EDT2022-08-0516.4014.7015.90-2.21-11.88%163031.72%
COST220819P004800002022-07-01 3:42PM EDT2022-08-1918.6817.7018.90-3.36-15.25%4012631.02%
COST220916P004800002022-07-01 3:34PM EDT2022-09-1623.8022.4023.00-2.44-9.30%9415729.35%
COST221021P004800002022-07-01 12:31PM EDT2022-10-2130.6527.5528.35-0.35-1.13%665529.36%
COST230120P004800002022-07-01 1:27PM EDT2023-01-2039.8036.6537.45-1.20-2.93%368028.16%
COST230616P004800002022-06-22 9:30AM EDT2023-06-1661.7046.7048.550.00-14027.37%
COST240119P004800002022-07-01 11:17AM EDT2024-01-1957.8056.4558.80-1.30-2.20%113625.82%