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:500.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005000002022-07-01 3:59PM EDT2022-07-082.082.082.23+0.58+38.67%76933628.66%
COST220715C005000002022-07-01 3:59PM EDT2022-07-155.054.855.25+0.95+23.17%5192,51729.44%
COST220722C005000002022-07-01 3:18PM EDT2022-07-226.597.257.95-0.40-5.72%3616630.26%
COST220729C005000002022-07-01 3:58PM EDT2022-07-299.519.2510.20+1.76+22.71%7416430.57%
COST220805C005000002022-07-01 12:37PM EDT2022-08-059.5510.8513.20-0.16-1.65%71732.50%
COST220819C005000002022-07-01 3:49PM EDT2022-08-1914.3014.1514.85+1.83+14.68%5529329.76%
COST220916C005000002022-07-01 1:02PM EDT2022-09-1617.1019.4520.40-1.20-6.56%108530.03%
COST221021C005000002022-07-01 3:41PM EDT2022-10-2125.9626.1027.05+0.76+3.02%266531.11%
COST230120C005000002022-07-01 3:25PM EDT2023-01-2036.6037.8538.65+0.55+1.53%801,05231.11%
COST230616C005000002022-07-01 11:50AM EDT2023-06-1652.4053.2056.40+2.26+4.51%2752933.04%
COST240119C005000002022-07-01 2:46PM EDT2024-01-1969.7069.0574.20+0.70+1.01%1271533.36%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005000002022-07-01 12:13PM EDT2022-07-0821.0215.2517.10-1.13-5.10%1430531.96%
COST220715P005000002022-07-01 3:57PM EDT2022-07-1519.0018.3019.50-4.30-18.45%2179329.48%
COST220722P005000002022-07-01 2:25PM EDT2022-07-2222.9420.7522.05-3.56-13.43%191629.94%
COST220729P005000002022-07-01 3:32PM EDT2022-07-2924.9922.3025.95-5.67-18.49%273433.56%
COST220805P005000002022-07-01 11:09AM EDT2022-08-0526.7724.6527.65-3.05-10.23%1232.88%
COST220819P005000002022-07-01 3:58PM EDT2022-08-1928.4027.3029.05-3.40-10.69%24929.72%
COST220916P005000002022-06-30 2:42PM EDT2022-09-1636.5532.1033.100.00-122428.28%
COST221021P005000002022-07-01 10:00AM EDT2022-10-2137.0037.8038.05-6.22-14.39%317428.07%
COST230120P005000002022-07-01 11:02AM EDT2023-01-2048.1545.8547.75-2.60-5.12%1177227.56%
COST230616P005000002022-07-01 3:09PM EDT2023-06-1658.9956.3559.15-1.46-2.42%1515826.99%
COST240119P005000002022-06-28 2:07PM EDT2024-01-1972.2065.9068.400.00-225325.04%