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
493.05 -1.48 (-0.30%)
Pre-market: 07:46AM EST
In the money
Show:ListStraddle
Strike:490.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004900002022-12-02 3:56PM EST2022-12-0913.900.000.000.00-141890.00%
COST221216C004900002022-12-02 3:59PM EST2022-12-1616.870.000.000.00-645510.00%
COST221223C004900002022-12-02 2:30PM EST2022-12-2317.950.000.000.00-2200.00%
COST221230C004900002022-12-02 2:56PM EST2022-12-3020.400.000.000.00-7122630.00%
COST230106C004900002022-12-02 2:15PM EST2023-01-0621.700.000.000.00-4170.00%
COST230120C004900002022-12-02 3:59PM EST2023-01-2024.650.000.000.00-1256800.00%
COST230217C004900002022-12-02 3:07PM EST2023-02-1731.100.000.000.00-9130.00%
COST230317C004900002022-12-02 3:55PM EST2023-03-1736.200.000.000.00-111370.00%
COST230421C004900002022-12-02 1:03PM EST2023-04-2141.000.000.000.00-11350.00%
COST230616C004900002022-12-02 1:21PM EST2023-06-1649.000.000.000.00-61630.00%
COST230721C004900002022-11-29 9:38AM EST2023-07-2179.900.000.000.00--10.00%
COST230915C004900002022-12-01 2:50PM EST2023-09-1567.850.000.000.00--10.00%
COST240119C004900002022-12-02 2:55PM EST2024-01-1973.180.000.000.00-22900.00%
COST240621C004900002022-12-01 10:07AM EST2024-06-2192.100.000.000.00-1230.00%
COST250117C004900002022-12-01 1:05PM EST2025-01-17110.150.000.000.00-2230.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004900002022-12-02 3:59PM EST2022-12-099.070.000.000.00-4306301.56%
COST221216P004900002022-12-02 3:59PM EST2022-12-1611.630.000.000.00-1331,4231.56%
COST221223P004900002022-12-02 3:36PM EST2022-12-2312.770.000.000.00-31690.78%
COST221230P004900002022-12-02 3:52PM EST2022-12-3013.750.000.000.00-251230.78%
COST230106P004900002022-12-02 3:55PM EST2023-01-0615.350.000.000.00-27720.78%
COST230113P004900002022-12-02 3:45PM EST2023-01-1316.400.000.000.00-340.78%
COST230120P004900002022-12-02 2:56PM EST2023-01-2017.440.000.000.00-1123,8640.78%
COST230217P004900002022-12-02 3:03PM EST2023-02-1721.430.000.000.00-25770.39%
COST230317P004900002022-12-02 2:52PM EST2023-03-1726.500.000.000.00-292850.39%
COST230421P004900002022-12-02 3:24PM EST2023-04-2129.100.000.000.00-13800.39%
COST230616P004900002022-12-02 3:52PM EST2023-06-1634.730.000.000.00-123260.39%
COST230721P004900002022-12-02 11:08AM EST2023-07-2137.590.000.000.00-10160.39%
COST230915P004900002022-12-02 11:24AM EST2023-09-1541.210.000.000.00-9250.20%
COST240119P004900002022-12-02 3:31PM EST2024-01-1947.750.000.000.00-21640.20%
COST240621P004900002022-11-15 9:36AM EST2024-06-2146.370.000.000.00-2260.20%
COST250117P004900002022-12-02 9:30AM EST2025-01-1759.350.000.000.00-150.20%