Australia markets open in 1 hour 24 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.96-1.96 (-0.37%)
At close: 04:00PM EST
528.80 -0.16 (-0.03%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Strike:505.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221202C005050002022-11-29 2:38PM EST2022-12-0225.4623.6525.65-4.74-15.70%411241.87%
COST221209C005050002022-11-29 12:02PM EST2022-12-0928.7828.5029.00-3.69-11.36%76738.68%
COST221216C005050002022-11-29 11:31AM EST2022-12-1631.4830.7531.45-4.52-12.56%441036.75%
COST221223C005050002022-11-25 9:30AM EST2022-12-2337.8532.6033.800.00-1336.19%
COST221230C005050002022-11-28 2:45PM EST2022-12-3036.7934.0535.300.00-7834.73%
COST230120C005050002022-11-29 1:33PM EST2023-01-2039.0738.5039.70-5.13-11.61%832333.08%
COST230421C005050002022-11-29 3:37PM EST2023-04-2156.9055.4057.85+0.31+0.55%74134.69%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221202P005050002022-11-29 3:54PM EST2022-12-020.380.360.42-0.23-37.70%8249628.81%
COST221209P005050002022-11-29 3:59PM EST2022-12-094.124.054.30-0.28-6.36%3319636.01%
COST221216P005050002022-11-29 2:56PM EST2022-12-166.176.106.40-0.08-1.28%969233.92%
COST221223P005050002022-11-29 3:35PM EST2022-12-237.077.257.70+0.42+6.32%72331.64%
COST221230P005050002022-11-28 10:08AM EST2022-12-308.108.158.600.00-31029.68%
COST230106P005050002022-11-29 11:02AM EST2023-01-069.259.3010.15-0.23-2.43%1129.50%
COST230120P005050002022-11-29 3:21PM EST2023-01-2011.6011.7512.20-0.25-2.11%2095728.21%
COST230217P005050002022-11-29 12:47PM EST2023-02-1716.0516.0016.45+1.00+6.64%19727.55%
COST230421P005050002022-11-28 3:04PM EST2023-04-2123.4523.4024.050.00-43826.85%