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
494.50 -0.03 (-0.01%)
Pre-market: 07:22AM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005100002022-12-02 3:59PM EST2022-12-095.050.000.000.00-4896546.25%
COST221216C005100002022-12-02 3:58PM EST2022-12-167.690.000.000.00-2088353.13%
COST221223C005100002022-12-02 3:39PM EST2022-12-239.250.000.000.00-63933.13%
COST221230C005100002022-12-02 3:57PM EST2022-12-309.800.000.000.00-671153.13%
COST230106C005100002022-12-02 3:58PM EST2023-01-0611.300.000.000.00-20343.13%
COST230113C005100002022-12-02 3:34PM EST2023-01-1313.680.000.000.00-651.56%
COST230120C005100002022-12-02 3:30PM EST2023-01-2014.800.000.000.00-781,2621.56%
COST230217C005100002022-12-02 2:29PM EST2023-02-1719.300.000.000.00-11341.56%
COST230317C005100002022-12-02 3:40PM EST2023-03-1726.050.000.000.00-213981.56%
COST230421C005100002022-12-02 2:56PM EST2023-04-2131.350.000.000.00-21521.56%
COST230616C005100002022-12-02 3:59PM EST2023-06-1638.500.000.000.00-111700.78%
COST230721C005100002022-12-02 2:56PM EST2023-07-2143.200.000.000.00-21150.78%
COST230915C005100002022-12-02 10:33AM EST2023-09-1550.250.000.000.00-17170.78%
COST240119C005100002022-12-02 3:47PM EST2024-01-1962.030.000.000.00-21460.78%
COST240621C005100002022-11-23 1:05PM EST2024-06-21103.420.000.000.00-240.39%
COST250117C005100002022-12-02 12:58PM EST2025-01-1790.000.000.000.00-1370.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005100002022-12-02 3:58PM EST2022-12-0920.000.000.000.00-612470.00%
COST221216P005100002022-12-02 3:45PM EST2022-12-1622.220.000.000.00-314690.00%
COST221223P005100002022-12-02 2:24PM EST2022-12-2324.510.000.000.00-3470.00%
COST221230P005100002022-12-02 2:03PM EST2022-12-3024.750.000.000.00-21750.00%
COST230106P005100002022-12-02 12:42PM EST2023-01-0626.120.000.000.00-2170.00%
COST230113P005100002022-12-02 12:42PM EST2023-01-1327.130.000.000.00-220.00%
COST230120P005100002022-12-02 2:13PM EST2023-01-2028.750.000.000.00-1001,9950.00%
COST230217P005100002022-12-02 12:59PM EST2023-02-1732.800.000.000.00-4340.00%
COST230317P005100002022-12-02 12:00PM EST2023-03-1735.800.000.000.00-61510.00%
COST230421P005100002022-12-02 10:27AM EST2023-04-2138.700.000.000.00-10900.00%
COST230616P005100002022-12-02 11:40AM EST2023-06-1644.000.000.000.00-15560.00%
COST230721P005100002022-12-01 3:29PM EST2023-07-2142.620.000.000.00-1030.00%
COST230915P005100002022-12-02 11:51AM EST2023-09-1549.450.000.000.00-4780.00%
COST240119P005100002022-12-02 11:51AM EST2024-01-1955.650.000.000.00-2473780.00%
COST240621P005100002022-11-30 10:22AM EST2024-06-2151.900.000.000.00-260.00%
COST250117P005100002022-12-02 10:35AM EST2025-01-1769.100.000.000.00-61210.00%