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:525.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005250002022-07-01 3:59PM EDT2022-07-080.150.150.16-0.08-34.78%35834530.08%
COST220715C005250002022-07-01 2:24PM EDT2022-07-150.650.710.84-0.07-9.72%8630028.03%
COST220722C005250002022-07-01 1:59PM EDT2022-07-221.501.661.98+0.45+42.86%274928.28%
COST220729C005250002022-07-01 10:05AM EDT2022-07-292.552.793.20+0.80+45.71%46428.36%
COST220805C005250002022-07-01 12:11PM EDT2022-08-053.673.805.75+0.10+2.80%11231.50%
COST220819C005250002022-07-01 3:53PM EDT2022-08-196.226.256.80+0.67+12.07%922228.46%
COST220916C005250002022-07-01 3:49PM EDT2022-09-1610.5510.3511.20+1.05+11.05%315428.61%
COST221021C005250002022-07-01 3:37PM EDT2022-10-2116.0016.1516.95+1.00+6.67%310729.65%
COST230120C005250002022-07-01 12:09PM EDT2023-01-2025.6527.1027.90+0.35+1.38%119029.95%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005250002022-07-01 10:06AM EDT2022-07-0837.0038.2041.20-10.25-21.69%6351.49%
COST220715P005250002022-07-01 10:11AM EDT2022-07-1536.1738.4541.95-18.90-34.32%413938.67%
COST220819P005250002022-07-01 10:11AM EDT2022-08-1942.4243.8046.70-14.63-25.64%12829.66%
COST220916P005250002022-06-16 11:53AM EDT2022-09-1677.4748.0549.650.00--527.59%
COST221021P005250002022-06-30 12:26PM EDT2022-10-2157.8252.6554.050.00-112627.48%
COST230120P005250002022-06-24 12:20PM EDT2023-01-2064.8060.0062.050.00-14526.31%