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
493.31 -1.22 (-0.25%)
Pre-market: 07:38AM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004800002022-12-02 3:53PM EST2022-12-0920.500.000.000.00-67440.00%
COST221216C004800002022-12-02 2:49PM EST2022-12-1623.200.000.000.00-301,6250.00%
COST221223C004800002022-12-02 9:56AM EST2022-12-2326.000.000.000.00-140.00%
COST221230C004800002022-12-02 9:32AM EST2022-12-3027.800.000.000.00-110.00%
COST230106C004800002022-12-02 2:54PM EST2023-01-0628.500.000.000.00-160.00%
COST230120C004800002022-12-02 3:46PM EST2023-01-2031.100.000.000.00-49050.00%
COST230217C004800002022-12-02 1:32PM EST2023-02-1735.500.000.000.00-11160.00%
COST230317C004800002022-12-02 11:18AM EST2023-03-1741.960.000.000.00-1900.00%
COST230421C004800002022-11-30 1:43PM EST2023-04-2172.570.000.000.00-1560.00%
COST230616C004800002022-12-02 3:05PM EST2023-06-1656.400.000.000.00-21160.00%
COST230721C004800002022-11-29 9:38AM EST2023-07-2186.450.000.000.00--10.00%
COST240119C004800002022-12-02 12:37PM EST2024-01-1979.150.000.000.00-493140.00%
COST240621C004800002022-12-02 12:42PM EST2024-06-2191.300.000.000.00-230.00%
COST250117C004800002022-12-02 11:18AM EST2025-01-17106.000.000.000.00-1660.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004800002022-12-02 3:59PM EST2022-12-095.500.000.000.00-5546746.25%
COST221216P004800002022-12-02 3:59PM EST2022-12-168.000.000.000.00-3832,1903.13%
COST221223P004800002022-12-02 2:42PM EST2022-12-239.920.000.000.00-251073.13%
COST221230P004800002022-12-02 3:25PM EST2022-12-309.860.000.000.00-3393533.13%
COST230106P004800002022-12-02 10:52AM EST2023-01-0611.840.000.000.00-5733.13%
COST230113P004800002022-12-02 2:07PM EST2023-01-1313.500.000.000.00-1091.56%
COST230120P004800002022-12-02 3:56PM EST2023-01-2013.800.000.000.00-3201,3881.56%
COST230217P004800002022-12-02 3:57PM EST2023-02-1717.720.000.000.00-781381.56%
COST230317P004800002022-12-02 2:02PM EST2023-03-1722.990.000.000.00-83041.56%
COST230421P004800002022-12-01 3:04PM EST2023-04-2122.600.000.000.00-512070.78%
COST230616P004800002022-12-02 9:30AM EST2023-06-1629.600.000.000.00-412710.78%
COST230721P004800002022-11-28 1:02PM EST2023-07-2122.100.000.000.00-170.78%
COST230915P004800002022-12-02 11:24AM EST2023-09-1536.900.000.000.00-8190.78%
COST240119P004800002022-12-01 10:12AM EST2024-01-1941.840.000.000.00-24960.78%
COST240621P004800002022-11-25 11:21AM EST2024-06-2138.580.000.000.00-2230.39%
COST250117P004800002022-10-24 8:34AM EST2025-01-1762.000.000.000.00-1280.39%