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:495.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C004950002022-12-02 3:58PM EST2022-12-0911.4010.9511.40-6.50-36.31%29414342.57%
COST221216C004950002022-12-02 3:58PM EST2022-12-1614.2413.8514.30-5.89-29.26%35656137.60%
COST221223C004950002022-12-02 3:32PM EST2022-12-2316.2115.3015.85-6.44-28.43%91633.98%
COST230120C004950002022-12-02 3:49PM EST2023-01-2021.8521.5022.05-6.05-21.68%12443430.83%
COST230421C004950002022-12-02 10:52AM EST2023-04-2139.8038.1539.05-5.85-12.81%235032.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P004950002022-12-02 3:59PM EST2022-12-0911.2111.1011.50+2.75+32.51%53230241.21%
COST221216P004950002022-12-02 3:51PM EST2022-12-1613.8213.6514.10+2.97+27.37%21698135.87%
COST221223P004950002022-12-02 3:45PM EST2022-12-2315.0614.7515.30+3.50+30.28%204931.83%
COST221230P004950002022-12-02 3:56PM EST2022-12-3015.9015.4516.15+3.30+26.19%3610029.12%
COST230106P004950002022-12-02 3:47PM EST2023-01-0617.5016.8517.95+3.50+25.00%104429.00%
COST230120P004950002022-12-02 2:41PM EST2023-01-2020.5119.2519.80+3.98+24.08%12263727.07%
COST230217P004950002022-12-02 2:33PM EST2023-02-1724.9523.5524.10+4.40+21.41%504826.35%
COST230421P004950002022-12-01 1:55PM EST2023-04-2128.1031.3031.900.00-59625.94%
COST230721P004950002022-11-23 2:06PM EST2023-07-2126.2238.2540.400.00--625.63%