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:535.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005350002022-07-01 11:21AM EDT2022-07-080.090.050.18-0.18-66.67%21136.82%
COST220715C005350002022-07-01 3:21PM EDT2022-07-150.260.270.49-0.11-29.73%1517529.64%
COST220722C005350002022-07-01 3:47PM EDT2022-07-220.920.841.06-0.02-2.13%10328.13%
COST220729C005350002022-06-30 1:23PM EDT2022-07-291.641.611.940.00-74128.20%
COST220805C005350002022-07-01 12:11PM EDT2022-08-052.232.362.97+0.08+3.72%14928.47%
COST220819C005350002022-07-01 3:53PM EDT2022-08-194.314.254.65+0.46+11.95%8759427.83%
COST220916C005350002022-07-01 11:55AM EDT2022-09-167.207.808.45-0.33-4.38%39328.00%
COST221021C005350002022-07-01 11:54AM EDT2022-10-2112.4013.2514.15+0.60+5.08%2711129.54%
COST230120C005350002022-06-30 3:41PM EDT2023-01-2022.9023.5524.700.00-1512429.86%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005350002022-06-28 11:18AM EDT2022-07-1556.3748.1551.350.00-24441.61%
COST220729P005350002022-06-28 11:18AM EDT2022-07-2957.1149.3053.300.00-2235.39%
COST220819P005350002022-07-01 1:49PM EDT2022-08-1956.1051.2554.75-1.95-3.36%102329.64%
COST221021P005350002022-07-01 2:37PM EDT2022-10-2162.2059.4061.15-3.30-5.04%116427.13%
COST230120P005350002022-06-29 9:48AM EDT2023-01-2080.3566.3569.150.00-13926.34%