Australia markets open in 6 hours 44 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.33+3.17 (+0.66%)
As of 11:16AM EST. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005300002022-12-07 11:00AM EST2022-12-090.450.410.45+0.05+12.50%5667756.98%
COST221216C005300002022-12-07 10:51AM EST2022-12-161.461.421.51+0.27+22.69%401,03141.26%
COST221223C005300002022-12-07 10:49AM EST2022-12-232.102.042.19+0.41+24.26%1117235.06%
COST221230C005300002022-12-07 10:59AM EST2022-12-302.582.592.78+0.49+23.44%913731.71%
COST230106C005300002022-12-07 10:47AM EST2023-01-063.503.453.85+0.82+30.60%36031.06%
COST230113C005300002022-12-07 10:25AM EST2023-01-134.354.354.95+0.97+28.70%253730.70%
COST230120C005300002022-12-07 10:50AM EST2023-01-205.505.455.70+0.85+18.28%241,19429.78%
COST230217C005300002022-12-07 9:57AM EST2023-02-178.109.209.55+0.59+7.86%110729.12%
COST230317C005300002022-12-07 10:12AM EST2023-03-1713.3314.1014.40+1.18+9.71%438830.32%
COST230421C005300002022-12-06 3:28PM EST2023-04-2116.3918.6519.100.00-38030.51%
COST230616C005300002022-12-07 9:44AM EST2023-06-1624.0026.0526.50-0.55-2.24%115931.26%
COST230721C005300002022-12-01 10:41AM EST2023-07-2139.1529.1530.600.00-111831.53%
COST230915C005300002022-12-07 10:44AM EST2023-09-1535.7535.8537.10-23.23-39.39%17732.14%
COST240119C005300002022-12-06 2:47PM EST2024-01-1944.1147.9049.900.00-221533.05%
COST240621C005300002022-12-05 2:06PM EST2024-06-2161.7059.2062.950.00-101733.61%
COST250117C005300002022-12-07 10:36AM EST2025-01-1774.0572.8578.80+0.25+0.34%112934.32%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005300002022-12-07 10:53AM EST2022-12-0944.4544.0044.85-5.79-11.52%21550.00%
COST221216P005300002022-12-06 3:40PM EST2022-12-1650.0044.6545.600.00-184860.00%
COST221223P005300002022-12-02 1:49PM EST2022-12-2339.4744.8546.150.00-61924.48%
COST221230P005300002022-12-06 2:33PM EST2022-12-3053.4045.0546.800.00-16024.78%
COST230120P005300002022-12-07 10:22AM EST2023-01-2049.6046.8548.10-1.55-3.03%369622.24%
COST230217P005300002022-12-06 3:48PM EST2023-02-1753.8549.1550.600.00-623022.14%
COST230317P005300002022-12-06 9:30AM EST2023-03-1750.2552.7553.850.00-129223.11%
COST230421P005300002022-11-30 3:50PM EST2023-04-2129.0555.7056.550.00-515022.71%
COST230616P005300002022-12-06 10:00AM EST2023-06-1661.0059.7560.750.00-118122.55%
COST230721P005300002022-12-06 9:54AM EST2023-07-2161.4561.1563.200.00-1422.52%
COST230915P005300002022-12-01 1:40PM EST2023-09-1555.4064.9066.600.00-73322.33%
COST240119P005300002022-12-06 9:34AM EST2024-01-1969.2370.9072.900.00-121521.81%
COST240621P005300002022-12-01 1:03PM EST2024-06-2167.9576.2578.950.00-4321.20%
COST250117P005300002022-12-07 10:34AM EST2025-01-1784.8581.5085.50-1.50-1.74%61720.47%