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
495.20 +0.67 (+0.14%)
Pre-market: 07:03AM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005000002022-12-02 3:59PM EST2022-12-098.750.000.000.00-6344093.13%
COST221216C005000002022-12-02 3:59PM EST2022-12-1611.620.000.000.00-76501.56%
COST221223C005000002022-12-02 3:58PM EST2022-12-2313.250.000.000.00-841221.56%
COST221230C005000002022-12-02 3:59PM EST2022-12-3014.500.000.000.00-1122440.78%
COST230106C005000002022-12-02 3:58PM EST2023-01-0616.370.000.000.00-34260.78%
COST230113C005000002022-12-02 10:15AM EST2023-01-1320.150.000.000.00-540.78%
COST230120C005000002022-12-02 3:56PM EST2023-01-2019.200.000.000.00-3411,7770.78%
COST230217C005000002022-12-02 3:07PM EST2023-02-1725.450.000.000.00-371040.78%
COST230317C005000002022-12-02 3:57PM EST2023-03-1730.700.000.000.00-662410.39%
COST230421C005000002022-12-01 3:59PM EST2023-04-2142.400.000.000.00-45790.39%
COST230616C005000002022-12-02 3:54PM EST2023-06-1643.960.000.000.00-257150.39%
COST230721C005000002022-12-02 1:50PM EST2023-07-2147.600.000.000.00-3130.39%
COST230915C005000002022-12-02 12:25PM EST2023-09-1555.150.000.000.00-140.39%
COST240119C005000002022-12-02 3:10PM EST2024-01-1968.000.000.000.00-116790.20%
COST240621C005000002022-12-02 9:39AM EST2024-06-2182.150.000.000.00-170.20%
COST250117C005000002022-12-02 3:15PM EST2025-01-1796.620.000.000.00-9870.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005000002022-12-02 3:59PM EST2022-12-0913.850.000.000.00-70000.00%
COST221216P005000002022-12-02 3:58PM EST2022-12-1616.290.000.000.00-1751,1330.00%
COST221223P005000002022-12-02 1:05PM EST2022-12-2318.650.000.000.00-13600.00%
COST221230P005000002022-12-02 3:51PM EST2022-12-3018.520.000.000.00-31750.00%
COST230106P005000002022-12-02 3:55PM EST2023-01-0619.700.000.000.00-6280.00%
COST230113P005000002022-12-02 2:50PM EST2023-01-1321.400.000.000.00-200.00%
COST230120P005000002022-12-02 3:50PM EST2023-01-2022.050.000.000.00-3101,9720.00%
COST230217P005000002022-12-02 3:51PM EST2023-02-1726.370.000.000.00-271100.00%
COST230317P005000002022-12-02 2:09PM EST2023-03-1731.700.000.000.00-773850.00%
COST230421P005000002022-12-02 3:29PM EST2023-04-2133.850.000.000.00-61490.00%
COST230616P005000002022-12-02 3:59PM EST2023-06-1639.150.000.000.00-53330.00%
COST230721P005000002022-12-01 12:37PM EST2023-07-2137.800.000.000.00-100.00%
COST230915P005000002022-12-02 11:53AM EST2023-09-1544.700.000.000.00-2610.00%
COST240119P005000002022-12-02 3:36PM EST2024-01-1951.300.000.000.00-394700.00%
COST240621P005000002022-12-02 11:52AM EST2024-06-2157.900.000.000.00-1300.00%
COST250117P005000002022-12-02 3:26PM EST2025-01-1764.750.000.000.00-51170.00%