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:550.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005500002022-07-01 11:43AM EDT2022-07-080.050.000.11-0.05-50.00%103042.48%
COST220715C005500002022-07-01 3:20PM EDT2022-07-150.120.090.17-0.08-40.00%8747430.66%
COST220722C005500002022-06-24 3:54PM EDT2022-07-220.560.290.500.00-3929.38%
COST220729C005500002022-06-30 12:25PM EDT2022-07-290.870.670.950.00-113428.65%
COST220805C005500002022-07-01 12:41PM EDT2022-08-051.111.131.65-0.32-22.38%5228.94%
COST220819C005500002022-07-01 3:59PM EDT2022-08-192.402.342.50+0.07+3.00%1033327.11%
COST220916C005500002022-07-01 3:39PM EDT2022-09-165.105.155.50+0.35+7.37%48927.49%
COST221021C005500002022-07-01 12:06PM EDT2022-10-218.759.559.90-0.40-4.37%2725828.48%
COST230120C005500002022-07-01 11:17AM EDT2023-01-2019.6518.6519.55+2.00+11.33%286229.03%
COST230616C005500002022-07-01 10:17AM EDT2023-06-1633.3933.1035.55+0.91+2.80%14431.08%
COST240119C005500002022-07-01 3:11PM EDT2024-01-1948.6148.5050.65+0.11+0.23%740930.78%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005500002022-07-01 10:52AM EDT2022-07-1565.2762.8066.45-4.98-7.09%12050.42%
COST220819P005500002022-06-29 1:40PM EDT2022-08-1980.0564.2568.050.00-41330.68%
COST220916P005500002022-06-30 3:44PM EDT2022-09-1674.2067.4570.300.00-71528.47%
COST221021P005500002022-06-21 1:07PM EDT2022-10-2191.0070.7573.200.00-116327.35%
COST230120P005500002022-07-01 3:27PM EDT2023-01-2080.5676.8579.05-1.84-2.23%143725.30%
COST230616P005500002022-07-01 3:09PM EDT2023-06-1688.9185.6588.20-2.14-2.35%17324.67%
COST240119P005500002022-07-01 3:43PM EDT2024-01-1996.0094.9096.85-19.70-17.03%96623.18%