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:540.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005400002022-12-02 3:59PM EST2022-12-090.690.630.74-1.12-61.88%28443140.67%
COST221216C005400002022-12-02 3:57PM EST2022-12-161.561.451.59-1.45-48.17%2291,44034.54%
COST221223C005400002022-12-02 3:59PM EST2022-12-232.222.052.25-1.73-43.80%21918131.07%
COST221230C005400002022-12-02 3:48PM EST2022-12-302.702.542.82-1.90-41.30%6615028.82%
COST230106C005400002022-12-02 3:57PM EST2023-01-063.603.403.90-2.10-36.84%322428.70%
COST230120C005400002022-12-02 3:56PM EST2023-01-205.305.155.35-2.55-32.48%2621,09227.23%
COST230217C005400002022-12-02 2:46PM EST2023-02-179.098.809.15-3.11-25.49%175327.19%
COST230317C005400002022-12-02 3:28PM EST2023-03-1714.2013.6514.00-3.45-19.55%4011328.66%
COST230421C005400002022-12-01 12:41PM EST2023-04-2123.7518.1518.600.00-2414428.98%
COST230616C005400002022-12-02 3:55PM EST2023-06-1625.7025.3525.90-6.10-19.18%886429.85%
COST230721C005400002022-12-02 2:32PM EST2023-07-2129.1028.5029.95-6.45-18.14%347530.17%
COST230915C005400002022-12-02 10:22AM EST2023-09-1536.7034.9036.90-4.19-10.25%2010531.13%
COST240119C005400002022-12-02 3:20PM EST2024-01-1949.0047.3050.65-6.50-11.71%237232.56%
COST240621C005400002022-12-01 12:04PM EST2024-06-2167.6759.2564.300.00-11733.34%
COST250117C005400002022-12-01 1:49PM EST2025-01-1784.1773.3579.500.00-407533.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005400002022-12-01 2:20PM EST2022-12-0937.5845.1047.450.00-152651.88%
COST221216P005400002022-12-02 2:48PM EST2022-12-1647.1545.7047.55+3.75+8.64%1228137.21%
COST221223P005400002022-12-01 11:41AM EST2022-12-2338.2746.0048.100.00-42832.58%
COST221230P005400002022-12-01 9:33AM EST2022-12-3030.0045.6048.350.00-11129.03%
COST230120P005400002022-12-01 10:52AM EST2023-01-2040.5047.9049.450.00-1987424.44%
COST230217P005400002022-12-01 10:27AM EST2023-02-1745.9050.5051.700.00-66223.08%
COST230317P005400002022-12-01 10:32AM EST2023-03-1750.6652.4054.950.00-24823.69%
COST230421P005400002022-12-02 10:44AM EST2023-04-2156.2056.2058.00+4.64+9.00%255323.47%
COST230616P005400002022-12-02 3:27PM EST2023-06-1660.7560.5561.85+4.90+8.77%1429522.84%
COST230721P005400002022-12-02 10:26AM EST2023-07-2163.0561.9063.65+18.45+41.37%411722.29%
COST230915P005400002022-12-01 2:58PM EST2023-09-1561.1565.3067.850.00-2827522.58%
COST240119P005400002022-12-02 3:47PM EST2024-01-1972.1071.1073.60+4.35+6.42%2368921.69%
COST240621P005400002022-11-30 2:22PM EST2024-06-2160.8677.1080.400.00-12921.36%
COST250117P005400002022-12-02 10:26AM EST2025-01-1784.6082.6587.05+4.15+5.16%23420.60%