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:545.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005450002022-12-02 3:48PM EST2022-12-090.500.440.54-0.77-60.63%26730841.24%
COST221216C005450002022-12-02 3:51PM EST2022-12-161.201.101.21-1.06-46.90%6235634.69%
COST221223C005450002022-12-02 3:34PM EST2022-12-231.771.651.76-1.38-43.81%8431,24331.13%
COST221230C005450002022-12-02 3:59PM EST2022-12-302.141.982.25-1.46-40.56%394928.85%
COST230106C005450002022-12-01 3:39PM EST2023-01-064.752.703.200.00-252828.68%
COST230120C005450002022-12-02 3:17PM EST2023-01-204.804.204.45-2.04-29.82%4538827.06%
COST230217C005450002022-12-02 1:40PM EST2023-02-177.657.607.95-3.29-30.07%71826.99%
COST230421C005450002022-11-30 3:55PM EST2023-04-2136.8516.4016.950.00-43628.72%
COST230721C005450002022-12-01 2:51PM EST2023-07-2133.0726.8528.350.00-104230.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005450002022-12-01 2:13PM EST2022-12-0942.5249.3552.450.00-4391,47755.68%
COST221216P005450002022-11-29 10:02AM EST2022-12-1622.6050.1552.750.00-23240.97%
COST221230P005450002022-12-01 9:34AM EST2022-12-3039.0050.1552.700.00-1728.79%
COST230120P005450002022-12-01 9:36AM EST2023-01-2043.4251.7054.350.00-125225.83%
COST230217P005450002022-12-01 10:20AM EST2023-02-1747.0053.8556.050.00-1523.45%
COST230421P005450002022-11-30 3:55PM EST2023-04-2135.8059.6561.700.00-85323.37%
COST230721P005450002022-11-30 10:41AM EST2023-07-2149.9565.3067.200.00-1610122.23%