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
494.36 -0.17 (-0.03%)
Pre-market: 06:31AM EST
In the money
Show:ListStraddle
Strike:550.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005500002022-12-02 3:56PM EST2022-12-090.400.000.000.00-292025.00%
COST221216C005500002022-12-02 3:59PM EST2022-12-160.870.000.000.00-132012.50%
COST221223C005500002022-12-02 3:47PM EST2022-12-231.380.000.000.00-148012.50%
COST221230C005500002022-12-02 2:56PM EST2022-12-301.800.000.000.00-3506.25%
COST230106C005500002022-12-02 2:20PM EST2023-01-062.320.000.000.00-1706.25%
COST230113C005500002022-12-02 3:48PM EST2023-01-133.000.000.000.00-1706.25%
COST230120C005500002022-12-02 3:59PM EST2023-01-203.550.000.000.00-19806.25%
COST230217C005500002022-12-02 3:59PM EST2023-02-176.750.000.000.00-6606.25%
COST230317C005500002022-12-02 12:58PM EST2023-03-1711.300.000.000.00-3803.13%
COST230421C005500002022-12-02 11:20AM EST2023-04-2115.450.000.000.00-203.13%
COST230616C005500002022-12-02 2:33PM EST2023-06-1622.000.000.000.00-603.13%
COST230721C005500002022-11-30 3:31PM EST2023-07-2147.750.000.000.00-103.13%
COST230915C005500002022-12-02 9:30AM EST2023-09-1537.650.000.000.00-103.13%
COST240119C005500002022-12-02 2:29PM EST2024-01-1943.910.000.000.00-101.56%
COST240621C005500002022-12-01 2:38PM EST2024-06-2162.220.000.000.00-201.56%
COST250117C005500002022-12-02 9:35AM EST2025-01-1774.500.000.000.00-501.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005500002022-12-01 3:50PM EST2022-12-0945.050.000.000.00-300.00%
COST221216P005500002022-12-01 10:17AM EST2022-12-1649.500.000.000.00-600.00%
COST221230P005500002022-11-15 12:42PM EST2022-12-3034.290.000.000.00-100.00%
COST230120P005500002022-12-02 3:27PM EST2023-01-2056.400.000.000.00-5800.00%
COST230217P005500002022-11-28 2:54PM EST2023-02-1734.800.000.000.00-400.00%
COST230317P005500002022-12-02 12:58PM EST2023-03-1763.000.000.000.00-200.00%
COST230421P005500002022-12-02 2:17PM EST2023-04-2165.000.000.000.00-400.00%
COST230616P005500002022-12-01 9:41AM EST2023-06-1664.200.000.000.00-1200.00%
COST230721P005500002022-11-23 12:09PM EST2023-07-2147.700.000.000.00--00.00%
COST230915P005500002022-12-02 11:48AM EST2023-09-1572.050.000.000.00-500.00%
COST240119P005500002022-12-02 11:52AM EST2024-01-1977.550.000.000.00-13800.00%
COST240621P005500002022-12-02 11:47AM EST2024-06-2183.450.000.000.00-400.00%
COST250117P005500002022-12-01 1:18PM EST2025-01-1784.610.000.000.00-1700.00%