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:490.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004900002022-07-01 3:59PM EDT2022-07-085.405.205.65+1.60+42.11%1,16830330.38%
COST220715C004900002022-07-01 3:59PM EDT2022-07-159.058.759.30+2.05+29.29%46598830.75%
COST220722C004900002022-07-01 3:21PM EDT2022-07-2210.1311.5512.20-0.13-1.27%343531.21%
COST220729C004900002022-07-01 3:35PM EDT2022-07-2913.1213.6514.65+0.12+0.92%277831.53%
COST220805C004900002022-07-01 12:01PM EDT2022-08-0513.3015.1517.65-0.62-4.45%64133.17%
COST220819C004900002022-07-01 3:52PM EDT2022-08-1918.7318.8519.70+1.63+9.53%3214130.83%
COST220916C004900002022-07-01 2:00PM EDT2022-09-1622.4724.1025.35-0.43-1.88%83030.89%
COST221021C004900002022-07-01 3:49PM EDT2022-10-2130.5030.9031.85+2.88+10.43%1217731.64%
COST230120C004900002022-07-01 3:32PM EDT2023-01-2042.1042.3043.55+0.25+0.60%1152531.58%
COST230616C004900002022-07-01 9:35AM EDT2023-06-1657.3058.0560.70+0.80+1.42%11533.13%
COST240119C004900002022-07-01 10:46AM EDT2024-01-1974.3072.9079.35+1.30+1.78%1220633.84%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004900002022-07-01 3:34PM EDT2022-07-0810.459.009.55-4.00-27.68%13113028.99%
COST220715P004900002022-07-01 3:25PM EDT2022-07-1513.2512.5013.05-4.45-25.14%2648629.40%
COST220722P004900002022-07-01 11:35AM EDT2022-07-2216.8515.1015.75-3.15-15.75%461129.69%
COST220729P004900002022-07-01 12:12PM EDT2022-07-2921.4017.6518.75-0.25-1.15%21531.27%
COST220819P004900002022-07-01 12:02PM EDT2022-08-1926.2722.2523.35+0.27+1.04%210230.00%
COST220916P004900002022-07-01 3:54PM EDT2022-09-1627.6026.7528.40-3.35-10.82%21729.56%
COST221021P004900002022-07-01 2:46PM EDT2022-10-2133.9032.2533.00-7.25-17.62%92,26628.77%
COST230120P004900002022-07-01 3:47PM EDT2023-01-2042.1741.3042.30-2.53-5.66%158627.79%
COST230616P004900002022-07-01 9:43AM EDT2023-06-1652.3151.9553.50-2.31-4.23%110427.07%
COST240119P004900002022-06-27 2:43PM EDT2024-01-1962.8561.2564.300.00-134525.77%