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:515.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005150002022-07-01 3:58PM EDT2022-07-080.430.360.46-0.02-4.44%10223931.74%
COST220715C005150002022-07-01 3:56PM EDT2022-07-151.681.621.85+0.13+8.39%33932729.44%
COST220722C005150002022-07-01 3:31PM EDT2022-07-222.903.103.55+0.23+8.61%183029.40%
COST220729C005150002022-07-01 1:43PM EDT2022-07-294.104.655.20-0.40-8.89%913129.42%
COST220805C005150002022-07-01 2:23PM EDT2022-08-055.665.956.95+0.03+0.53%3014129.83%
COST220812C005150002022-07-01 1:49PM EDT2022-08-126.837.208.05-0.50-6.82%5129.13%
COST220819C005150002022-07-01 3:45PM EDT2022-08-198.798.859.50+0.65+7.99%2428429.27%
COST220916C005150002022-07-01 3:25PM EDT2022-09-1612.6413.5514.25+0.44+3.61%61529.12%
COST221021C005150002022-07-01 2:46PM EDT2022-10-2119.2519.8020.65+0.80+4.34%410130.37%
COST230120C005150002022-06-30 3:25PM EDT2023-01-2029.0530.9032.150.00-64030.63%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005150002022-06-30 2:43PM EDT2022-07-0835.7828.3531.500.00-1148.69%
COST220715P005150002022-07-01 2:34PM EDT2022-07-1533.1030.0531.60-5.25-13.69%1228231.90%
COST220819P005150002022-07-01 2:34PM EDT2022-08-1939.7037.1538.70-10.45-20.84%111329.22%
COST220916P005150002022-07-01 1:36PM EDT2022-09-1645.5941.2542.55-3.21-6.58%1327.98%
COST221021P005150002022-06-27 10:22AM EDT2022-10-2151.0146.0047.700.00-13028.25%
COST230120P005150002022-06-30 10:39AM EDT2023-01-2063.8554.5056.450.00-206627.17%