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:540.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005400002022-07-01 2:45PM EDT2022-07-080.030.020.13+0.01+50.00%411037.89%
COST220715C005400002022-07-01 3:47PM EDT2022-07-150.210.170.40+0.05+31.25%4721830.76%
COST220722C005400002022-07-01 9:35AM EDT2022-07-221.090.610.78+0.66+153.49%21128.21%
COST220729C005400002022-07-01 3:14PM EDT2022-07-291.221.221.49-0.10-7.58%12928.14%
COST220819C005400002022-07-01 3:49PM EDT2022-08-193.593.553.75+0.38+11.84%8054127.43%
COST220916C005400002022-07-01 3:45PM EDT2022-09-166.906.807.45+0.75+12.20%813927.97%
COST221021C005400002022-07-01 3:30PM EDT2022-10-2111.3011.9012.45-0.20-1.74%2620928.99%
COST230120C005400002022-06-30 3:21PM EDT2023-01-2020.2021.8522.900.00-934229.58%
COST230616C005400002022-07-01 11:27AM EDT2023-06-1636.2036.1537.70+2.85+8.55%11130.63%
COST240119C005400002022-06-27 2:50PM EDT2024-01-1951.6052.1554.950.00-826931.27%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005400002022-07-01 10:52AM EDT2022-07-1555.2753.1556.50-6.27-10.19%125445.26%
COST220819P005400002022-07-01 2:37PM EDT2022-08-1959.8556.7058.95-4.69-7.27%41529.64%
COST221021P005400002022-06-30 2:12PM EDT2022-10-2168.5563.1064.800.00-29226.88%
COST230120P005400002022-07-01 3:27PM EDT2023-01-2073.6270.2071.95-1.48-1.97%120625.68%
COST230616P005400002022-05-17 11:14AM EDT2023-06-1684.55102.75108.500.00-11339.49%
COST240119P005400002022-07-01 3:27PM EDT2024-01-1990.7788.5590.35-20.73-18.59%19623.41%