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:535.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005350002022-12-02 3:55PM EST2022-12-091.060.901.02-1.42-57.26%37435740.20%
COST221216C005350002022-12-02 3:25PM EST2022-12-162.282.002.14-1.52-40.00%10265034.71%
COST221223C005350002022-12-02 3:38PM EST2022-12-232.952.652.92-2.22-42.94%429031.25%
COST221230C005350002022-12-02 3:35PM EST2022-12-303.603.203.55-2.25-38.46%294128.92%
COST230106C005350002022-12-02 2:58PM EST2023-01-064.864.204.80-2.74-36.05%13828.89%
COST230120C005350002022-12-02 2:54PM EST2023-01-206.536.156.45-3.12-32.33%17370827.52%
COST230217C005350002022-12-02 11:48AM EST2023-02-1711.2510.1510.50-2.97-20.89%82827.44%
COST230421C005350002022-12-02 12:39PM EST2023-04-2120.2719.9020.35-3.43-14.47%218029.24%
COST230721C005350002022-12-02 3:51PM EST2023-07-2131.6730.8032.00-5.41-14.59%2330.46%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005350002022-12-02 9:35AM EST2022-12-0940.7339.9542.75+8.13+24.94%110550.05%
COST221216P005350002022-12-02 2:16PM EST2022-12-1643.4841.4543.60+10.68+32.56%1638739.17%
COST221223P005350002022-12-01 9:59AM EST2022-12-2338.2341.1044.200.00-102233.99%
COST221230P005350002022-12-01 9:53AM EST2022-12-3039.5041.5544.500.00-22930.27%
COST230120P005350002022-12-01 12:49PM EST2023-01-2036.1043.4545.850.00-575325.55%
COST230217P005350002022-12-01 9:46AM EST2023-02-1745.0046.9548.150.00-116823.70%
COST230421P005350002022-11-30 1:19PM EST2023-04-2137.8552.7554.000.00-16723.20%