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:505.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005050002022-07-01 3:59PM EDT2022-07-081.271.131.33+0.16+14.41%29942828.47%
COST220715C005050002022-07-01 3:45PM EDT2022-07-153.423.403.75+0.42+14.00%12161928.80%
COST220722C005050002022-07-01 12:39PM EDT2022-07-224.485.606.15-1.00-18.25%15029.56%
COST220729C005050002022-07-01 3:34PM EDT2022-07-297.207.458.10+1.49+26.09%106129.60%
COST220805C005050002022-07-01 12:37PM EDT2022-08-057.928.9510.50-0.26-3.18%3414230.77%
COST220819C005050002022-07-01 3:14PM EDT2022-08-1911.4712.1512.85-0.01-0.09%1013029.44%
COST220916C005050002022-07-01 3:14PM EDT2022-09-1616.4117.3018.55+0.41+2.56%55830.06%
COST221021C005050002022-06-30 1:21PM EDT2022-10-2121.8523.9524.550.00-25930.58%
COST230120C005050002022-06-30 12:24PM EDT2023-01-2038.3035.2036.70+5.00+15.02%32631.13%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005050002022-07-01 11:20AM EDT2022-07-0820.5019.6021.45-23.90-53.83%42334.05%
COST220715P005050002022-07-01 11:19AM EDT2022-07-1524.5521.9523.25-2.60-9.58%515729.69%
COST220819P005050002022-06-29 11:27AM EDT2022-08-1942.2730.3032.050.00-11529.39%
COST220916P005050002022-06-27 3:05PM EDT2022-09-1639.4534.8036.550.00-5528.64%
COST221021P005050002022-06-28 3:14PM EDT2022-10-2150.8240.3041.550.00-26928.47%
COST230120P005050002022-06-30 10:39AM EDT2023-01-2057.7048.7050.050.00-63227.06%