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
494.00 -0.53 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:515.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005150002022-12-02 3:58PM EST2022-12-093.843.553.85-3.76-49.47%52926540.33%
COST221216C005150002022-12-02 3:57PM EST2022-12-166.035.806.15-3.77-38.47%15351035.71%
COST221223C005150002022-12-02 3:47PM EST2022-12-237.156.907.35-4.15-36.73%684232.06%
COST221230C005150002022-12-02 3:44PM EST2022-12-308.507.858.35-4.02-32.11%261129.80%
COST230120C005150002022-12-02 3:25PM EST2023-01-2012.9712.1512.60-4.11-24.06%3940528.87%
COST230217C005150002022-12-02 1:00PM EST2023-02-1717.4517.1017.60-4.65-21.04%458528.77%
COST230421C005150002022-12-02 1:27PM EST2023-04-2128.0028.1028.75-6.25-18.25%112430.60%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005150002022-12-02 3:54PM EST2022-12-0923.9923.7024.15+5.44+29.33%2715839.53%
COST221216P005150002022-12-02 3:34PM EST2022-12-1625.6525.6026.05+5.90+29.87%1523434.00%
COST221223P005150002022-12-02 1:49PM EST2022-12-2327.8926.4026.95+5.11+22.43%73229.98%
COST221230P005150002022-12-02 12:09PM EST2022-12-3026.4026.9527.65+4.14+18.60%464827.42%
COST230120P005150002022-12-02 3:11PM EST2023-01-2030.0029.8530.75+4.80+19.05%5457025.45%
COST230217P005150002022-12-01 3:33PM EST2023-02-1729.3633.5035.700.00-51826.08%
COST230421P005150002022-12-02 11:48AM EST2023-04-2141.3541.2041.85+5.44+15.15%17324.52%