Australia markets open in 4 hours 50 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.10+2.94 (+0.61%)
As of 01:10PM EST. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005200002022-12-07 12:50PM EST2022-12-090.880.840.95+0.15+20.55%23574055.69%
COST221216C005200002022-12-07 12:50PM EST2022-12-162.352.292.41+0.37+18.69%12284440.22%
COST221223C005200002022-12-07 12:51PM EST2022-12-233.203.103.30+0.40+14.29%1611134.31%
COST221230C005200002022-12-07 12:32PM EST2022-12-303.553.804.05+0.09+2.60%68631.13%
COST230106C005200002022-12-06 3:28PM EST2023-01-064.704.855.35+0.57+13.80%124430.59%
COST230113C005200002022-12-07 10:34AM EST2023-01-136.306.006.75+0.63+11.11%2530.53%
COST230120C005200002022-12-07 12:37PM EST2023-01-206.957.307.55+0.30+4.51%1081,03629.52%
COST230217C005200002022-12-07 12:14PM EST2023-02-1711.0611.6011.95-0.62-5.31%111929.12%
COST230317C005200002022-12-07 11:14AM EST2023-03-1717.2016.9017.20+2.60+17.81%2626930.41%
COST230421C005200002022-12-07 12:47PM EST2023-04-2121.7521.7022.20-0.10-0.46%110730.68%
COST230616C005200002022-12-07 12:12PM EST2023-06-1628.4029.1529.60+1.25+4.60%125231.26%
COST230915C005200002022-12-06 1:57PM EST2023-09-1537.6539.1540.550.00-17932.26%
COST240119C005200002022-12-07 10:46AM EST2024-01-1952.5051.7054.55+0.13+0.25%1029133.70%
COST240621C005200002022-12-01 10:09AM EST2024-06-2176.1562.9567.100.00-2433.95%
COST250117C005200002022-12-06 3:50PM EST2025-01-1778.2576.4081.700.00-33134.18%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005200002022-12-07 9:56AM EST2022-12-0940.1036.3037.30-1.30-3.14%420255.79%
COST221216P005200002022-12-07 10:53AM EST2022-12-1636.3037.4539.00-3.53-8.86%265543.77%
COST221223P005200002022-12-06 1:36PM EST2022-12-2341.6038.0039.350.00-15134.88%
COST221230P005200002022-12-06 3:52PM EST2022-12-3041.0537.8539.700.00-22730.41%
COST230106P005200002022-12-05 10:05AM EST2023-01-0638.1839.3540.950.00-1529.88%
COST230120P005200002022-12-07 12:37PM EST2023-01-2042.9041.1041.75-0.59-1.36%13,68026.37%
COST230217P005200002022-12-07 11:38AM EST2023-02-1745.1543.9544.75-1.15-2.48%173925.00%
COST230317P005200002022-12-07 12:43PM EST2023-03-1748.0047.5548.25-3.65-7.07%370125.22%
COST230421P005200002022-12-02 2:04PM EST2023-04-2145.1550.6051.300.00-210524.58%
COST230616P005200002022-12-07 11:27AM EST2023-06-1656.3055.3056.05-2.20-3.76%650224.31%
COST230721P005200002022-12-06 3:35PM EST2023-07-2159.2756.8058.400.00-1223.97%
COST230915P005200002022-12-05 10:53AM EST2023-09-1563.1360.6061.95+4.13+7.00%104423.63%
COST240119P005200002022-12-07 12:19PM EST2024-01-1968.1066.8568.10+1.94+2.93%1913522.74%
COST240621P005200002022-12-05 3:34PM EST2024-06-2170.7072.7574.650.00-26222.15%
COST250117P005200002022-12-07 12:06PM EST2025-01-1780.5078.5580.30+5.95+7.98%52720.93%