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:545.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005450002022-07-01 2:46PM EDT2022-07-080.050.020.08-0.03-37.50%81841.90%
COST220715C005450002022-07-01 12:56PM EDT2022-07-150.120.130.26-0.09-42.86%1015031.89%
COST220722C005450002022-06-23 11:33AM EDT2022-07-220.710.410.590.00-1429.24%
COST220729C005450002022-07-01 3:17PM EDT2022-07-290.950.901.19-0.12-11.21%41228.93%
COST220805C005450002022-06-30 3:30PM EDT2022-08-051.681.462.230.00-132030.02%
COST220819C005450002022-07-01 3:42PM EDT2022-08-192.802.833.20-0.01-0.36%125827.90%
COST220916C005450002022-07-01 1:35PM EDT2022-09-165.205.806.40-0.10-1.89%45527.88%
COST221021C005450002022-07-01 3:28PM EDT2022-10-2110.1010.6511.350.00-2515829.13%
COST230120C005450002022-06-30 2:56PM EDT2023-01-2019.4519.8521.300.00-173529.47%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005450002022-06-23 3:18PM EDT2022-07-1571.8658.1561.450.00-2149.68%
COST220819P005450002022-07-01 2:46PM EDT2022-08-1963.6560.9063.75-3.05-4.57%41431.13%
COST220916P005450002022-06-30 2:12PM EDT2022-09-1669.2063.6066.000.00--1028.48%
COST221021P005450002022-07-01 1:19PM EDT2022-10-2173.0067.1069.40-7.09-8.85%64527.75%
COST230120P005450002022-06-30 3:16PM EDT2023-01-2080.9573.5575.450.00-131725.55%