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:520.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005200002022-07-01 3:59PM EDT2022-07-080.240.190.34-0.08-25.00%6013333.72%
COST220715C005200002022-07-01 3:51PM EDT2022-07-151.101.071.24-0.12-9.84%10249629.16%
COST220722C005200002022-07-01 3:49PM EDT2022-07-222.402.302.78+0.14+6.19%107429.60%
COST220729C005200002022-07-01 2:45PM EDT2022-07-293.363.604.10-0.16-4.55%497329.14%
COST220805C005200002022-07-01 2:23PM EDT2022-08-054.604.755.90-0.48-9.45%53930.02%
COST220812C005200002022-07-01 2:24PM EDT2022-08-125.846.106.80+5.84-4029.04%
COST220819C005200002022-07-01 3:59PM EDT2022-08-197.657.457.85+0.72+10.39%2529628.64%
COST220916C005200002022-07-01 1:59PM EDT2022-09-1610.9411.8012.55-0.06-0.55%165328.82%
COST221021C005200002022-07-01 12:28PM EDT2022-10-2116.6217.7018.65+0.32+1.96%658529.99%
COST230120C005200002022-07-01 2:47PM EDT2023-01-2028.3029.1030.15-0.20-0.70%442630.45%
COST230616C005200002022-07-01 1:15PM EDT2023-06-1641.9544.4047.65+0.95+2.32%12432.45%
COST240119C005200002022-07-01 10:33AM EDT2024-01-1960.0060.3562.65+7.35+13.96%2824131.69%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005200002022-07-01 10:12AM EDT2022-07-1533.4834.0536.50-6.67-16.61%1120934.78%
COST220722P005200002022-07-01 10:40AM EDT2022-07-2238.7635.5538.05-12.91-24.99%1533.15%
COST220805P005200002022-06-29 12:45PM EDT2022-08-0552.0237.7541.600.00--433.16%
COST220819P005200002022-07-01 10:12AM EDT2022-08-1940.1240.7542.45-16.53-29.18%13429.27%
COST221021P005200002022-07-01 9:30AM EDT2022-10-2153.6549.4050.80-0.35-0.65%12,53227.92%
COST230120P005200002022-06-30 10:40AM EDT2023-01-2067.3557.4559.250.00-1263126.81%
COST230616P005200002022-07-01 9:43AM EDT2023-06-1668.7767.5069.15-2.15-3.03%12525.71%
COST240119P005200002022-07-01 11:11AM EDT2024-01-1978.2077.0078.60-0.40-0.51%110124.13%