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:485.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004850002022-12-02 3:54PM EST2022-12-0917.0616.7017.15-10.24-37.51%34943.53%
COST221216C004850002022-12-02 3:51PM EST2022-12-1619.8719.6520.15-9.64-32.67%1735738.95%
COST221223C004850002022-12-02 11:00AM EST2022-12-2321.8421.1521.70-9.06-29.32%1935.21%
COST221230C004850002022-12-02 11:48AM EST2022-12-3024.1022.4023.15-7.40-23.49%26333.24%
COST230120C004850002022-12-02 3:43PM EST2023-01-2028.2026.9528.15-5.30-15.82%1369232.24%
COST230421C004850002022-12-02 10:54AM EST2023-04-2145.6043.8045.30-6.30-12.14%54133.40%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004850002022-12-02 3:59PM EST2022-12-097.157.007.30+1.63+29.53%31444842.29%
COST221216P004850002022-12-02 3:59PM EST2022-12-169.639.459.80+2.03+26.71%14660536.74%
COST221223P004850002022-12-02 3:43PM EST2022-12-2310.7010.5511.05+2.29+27.23%334732.76%
COST221230P004850002022-12-02 3:31PM EST2022-12-3011.5511.4512.00+2.25+24.19%136230.18%
COST230106P004850002022-12-02 2:58PM EST2023-01-0613.2712.8013.80+2.27+20.64%42730.05%
COST230120P004850002022-12-02 3:35PM EST2023-01-2015.5315.2015.65+2.38+18.10%3249828.03%
COST230217P004850002022-12-02 12:53PM EST2023-02-1720.4319.4019.95+3.38+19.82%95427.23%
COST230421P004850002022-12-01 2:29PM EST2023-04-2124.4527.2027.700.00-79426.68%