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:485.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004850002022-07-01 3:58PM EDT2022-07-087.807.558.15+2.14+37.81%93726434.26%
COST220715C004850002022-07-01 3:59PM EDT2022-07-1511.5911.2511.95+2.14+22.65%35380832.94%
COST220722C004850002022-07-01 2:08PM EDT2022-07-2212.2513.9015.00+0.49+4.17%154233.09%
COST220729C004850002022-07-01 3:58PM EDT2022-07-2916.5516.3017.30+1.05+6.77%236932.74%
COST220805C004850002022-06-30 1:46PM EDT2022-08-0515.6017.6019.100.00-201632.16%
COST220812C004850002022-07-01 3:48PM EDT2022-08-1219.1518.4021.05+19.15-5032.25%
COST220819C004850002022-07-01 3:57PM EDT2022-08-1921.5021.4022.10+2.15+11.11%14814131.27%
COST220916C004850002022-07-01 10:09AM EDT2022-09-1630.1526.8027.95+5.95+24.59%23731.43%
COST221021C004850002022-07-01 3:59PM EDT2022-10-2133.9533.6034.60+2.60+8.29%148932.23%
COST230120C004850002022-07-01 3:00PM EDT2023-01-2044.4544.5046.55+1.10+2.54%26532.20%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004850002022-07-01 3:59PM EDT2022-07-086.656.557.00-4.40-39.82%2835432.54%
COST220715P004850002022-07-01 3:59PM EDT2022-07-1510.4910.2010.65-3.76-26.39%7829131.41%
COST220722P004850002022-07-01 10:40AM EDT2022-07-2214.8812.7513.50-2.12-12.47%113731.42%
COST220729P004850002022-07-01 3:59PM EDT2022-07-2915.5315.2516.05-3.47-18.26%1211431.80%
COST220805P004850002022-07-01 10:26AM EDT2022-08-0518.3216.8518.25-4.28-18.94%12232.01%
COST220812P004850002022-07-01 10:59AM EDT2022-08-1220.2018.1020.20+20.20-2032.12%
COST220819P004850002022-07-01 3:57PM EDT2022-08-1920.4019.7520.70-3.70-15.35%611030.35%
COST220916P004850002022-06-28 3:33PM EDT2022-09-1633.7524.2025.250.00-61329.22%
COST221021P004850002022-07-01 1:38PM EDT2022-10-2133.1530.0530.65-3.60-9.80%36229.23%
COST230120P004850002022-07-01 1:35PM EDT2023-01-2042.1038.9039.75-3.65-7.98%2111227.99%