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:530.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005300002022-07-01 3:53PM EDT2022-07-080.110.100.16-0.06-35.29%2415836.33%
COST220715C005300002022-07-01 3:04PM EDT2022-07-150.390.460.61-0.22-36.07%3046129.72%
COST220722C005300002022-06-30 12:17PM EDT2022-07-221.131.181.490.00-64129.09%
COST220729C005300002022-07-01 9:52AM EDT2022-07-293.202.142.44+1.05+48.84%166428.58%
COST220805C005300002022-07-01 9:44AM EDT2022-08-054.002.243.70+1.06+36.05%2829.04%
COST220812C005300002022-07-01 1:14PM EDT2022-08-123.394.054.60+3.39-1028.50%
COST220819C005300002022-07-01 3:59PM EDT2022-08-195.375.155.65+0.27+5.29%2533128.44%
COST220916C005300002022-07-01 3:49PM EDT2022-09-169.259.159.70+0.95+11.45%2613828.41%
COST221021C005300002022-07-01 2:34PM EDT2022-10-2114.1914.6515.45+0.19+1.36%659329.67%
COST230120C005300002022-07-01 1:34PM EDT2023-01-2024.0025.2526.15-0.20-0.83%426429.90%
COST230616C005300002022-06-24 3:54PM EDT2023-06-1640.0039.6542.050.00-25031.30%
COST240119C005300002022-06-27 2:50PM EDT2024-01-1955.2056.1558.400.00-911431.36%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005300002022-06-28 2:56PM EDT2022-07-0859.3942.9046.450.00-1063.29%
COST220715P005300002022-07-01 10:11AM EDT2022-07-1540.8843.4046.60-14.10-25.65%119341.66%
COST220722P005300002022-06-06 10:17AM EDT2022-07-2257.7544.4546.950.00-1134.55%
COST220819P005300002022-07-01 10:11AM EDT2022-08-1946.2548.3550.60-14.55-23.93%11629.84%
COST220916P005300002022-06-15 9:52AM EDT2022-09-1676.2051.8053.400.00--127.68%
COST221021P005300002022-06-30 12:26PM EDT2022-10-2161.3955.6057.450.00-11,10427.33%
COST230120P005300002022-06-27 3:02PM EDT2023-01-2067.8063.4065.350.00-6541426.24%
COST230616P005300002022-06-28 11:44AM EDT2023-06-1679.7073.1576.100.00-1112325.86%
COST240119P005300002022-07-01 3:27PM EDT2024-01-1985.0281.8084.35-39.55-31.75%23123.78%