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:510.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005100002022-07-01 3:58PM EDT2022-07-080.700.670.79-0.17-19.54%15912528.66%
COST220715C005100002022-07-01 3:50PM EDT2022-07-152.342.382.69-0.04-1.68%22462928.61%
COST220722C005100002022-07-01 12:39PM EDT2022-07-223.434.204.75-0.57-14.25%44529.18%
COST220729C005100002022-07-01 3:32PM EDT2022-07-295.605.906.45+0.22+4.09%817929.04%
COST220805C005100002022-07-01 12:53PM EDT2022-08-056.406.458.70-0.15-2.29%203830.24%
COST220819C005100002022-07-01 3:06PM EDT2022-08-199.5810.4510.90+0.04+0.42%7480128.91%
COST220916C005100002022-07-01 10:58AM EDT2022-09-1616.2015.3016.15+2.50+18.25%16929.29%
COST221021C005100002022-07-01 3:35PM EDT2022-10-2121.3021.8022.65+4.16+24.27%642930.51%
COST230120C005100002022-06-30 3:54PM EDT2023-01-2030.7533.2034.400.00-111,18530.86%
COST230616C005100002022-06-27 12:52PM EDT2023-06-1648.1448.6550.250.00-33631.85%
COST240119C005100002022-06-29 9:51AM EDT2024-01-1958.2064.3569.500.00-18032.99%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005100002022-06-30 3:52PM EDT2022-07-0832.0023.8026.600.00-181240.14%
COST220715P005100002022-07-01 2:34PM EDT2022-07-1528.7825.3527.40-6.14-17.58%3233630.46%
COST220729P005100002022-06-30 2:43PM EDT2022-07-2935.5129.0032.750.00-12333.54%
COST220819P005100002022-07-01 2:34PM EDT2022-08-1936.2833.7535.15-5.29-12.73%107228.94%
COST220916P005100002022-06-30 3:06PM EDT2022-09-1644.1538.0539.300.00-1328.01%
COST221021P005100002022-07-01 3:58PM EDT2022-10-2143.9043.2044.00-6.10-12.20%310927.75%
COST230120P005100002022-06-30 11:49AM EDT2023-01-2057.8851.3553.000.00-281,00426.94%
COST230616P005100002022-06-29 9:46AM EDT2023-06-1672.4462.2564.300.00-23026.49%
COST240119P005100002022-06-30 1:10PM EDT2024-01-1975.7070.5073.100.00-126024.46%