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:525.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005250002022-12-02 3:59PM EST2022-12-091.941.852.00-2.51-56.40%39080039.89%
COST221216C005250002022-12-02 3:55PM EST2022-12-163.603.403.65-2.75-43.31%27040534.86%
COST221223C005250002022-12-02 3:47PM EST2022-12-234.654.354.65-2.85-38.00%266231.37%
COST221230C005250002022-12-02 3:54PM EST2022-12-305.605.105.50-3.35-37.43%477229.19%
COST230106C005250002022-12-02 3:43PM EST2023-01-067.066.257.15-3.34-32.12%222429.45%
COST230120C005250002022-12-02 3:25PM EST2023-01-209.468.759.10-3.44-26.67%1101,05528.06%
COST230217C005250002022-12-02 2:33PM EST2023-02-1713.4013.3013.75-4.50-25.14%51328.09%
COST230421C005250002022-12-02 3:59PM EST2023-04-2124.1523.6524.25-5.15-17.58%85229.85%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005250002022-12-02 3:56PM EST2022-12-0932.0931.5032.60+6.80+26.89%10448440.72%
COST221216P005250002022-12-02 12:04PM EST2022-12-1633.0632.5534.35+7.47+29.19%537935.71%
COST221223P005250002022-12-01 10:02AM EST2022-12-2331.0333.9034.450.00-55329.45%
COST221230P005250002022-12-01 10:17AM EST2022-12-3030.5034.3034.950.00-23426.76%
COST230120P005250002022-12-02 3:14PM EST2023-01-2036.3036.5538.40+6.05+20.00%3237526.19%
COST230217P005250002022-12-02 3:16PM EST2023-02-1739.5339.9541.65+4.27+12.11%29124.99%
COST230421P005250002022-12-02 10:17AM EST2023-04-2146.2446.7548.00+19.54+73.18%59524.15%