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:495.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C004950002022-07-01 3:59PM EDT2022-07-083.463.253.55+0.85+32.57%49945728.92%
COST220715C004950002022-07-01 3:54PM EDT2022-07-156.656.657.10+0.65+10.83%1621,03230.11%
COST220722C004950002022-07-01 2:39PM EDT2022-07-228.359.209.950.00-155930.77%
COST220729C004950002022-07-01 3:35PM EDT2022-07-2910.8711.3012.10+1.47+15.64%194530.65%
COST220805C004950002022-07-01 10:10AM EDT2022-08-0515.8312.6515.15+4.39+38.37%81032.54%
COST220819C004950002022-07-01 2:28PM EDT2022-08-1915.6616.4017.20+0.91+6.17%7418330.33%
COST220916C004950002022-07-01 1:09PM EDT2022-09-1618.8521.7022.60-0.70-3.58%510130.23%
COST221021C004950002022-07-01 10:16AM EDT2022-10-2129.2028.4529.25+2.40+8.96%39831.24%
COST230120C004950002022-07-01 12:15PM EDT2023-01-2038.1039.6541.20+0.65+1.74%85131.45%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P004950002022-07-01 12:51PM EDT2022-07-0812.9512.0012.90-5.15-28.45%27729.42%
COST220715P004950002022-07-01 3:20PM EDT2022-07-1517.9515.3016.20-2.20-10.92%718129.71%
COST220722P004950002022-06-29 2:44PM EDT2022-07-2229.3317.7018.650.00-1429.56%
COST220729P004950002022-07-01 3:59PM EDT2022-07-2920.7520.3021.00-4.45-17.66%82430.00%
COST220819P004950002022-07-01 3:42PM EDT2022-08-1926.2524.7525.55-4.25-13.93%23729.06%
COST220916P004950002022-06-30 9:48AM EDT2022-09-1641.1529.3530.200.00-51428.38%
COST221021P004950002022-07-01 1:09PM EDT2022-10-2139.6534.8035.55-4.05-9.27%16028.50%
COST230120P004950002022-06-30 2:08PM EDT2023-01-2047.4043.6545.000.00-757427.69%