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:555.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005550002022-12-02 3:25PM EST2022-12-090.310.270.31-0.34-52.31%20433142.92%
COST221216C005550002022-12-02 3:40PM EST2022-12-160.700.590.70-0.59-45.74%2032835.16%
COST221223C005550002022-12-02 3:53PM EST2022-12-231.050.951.09-0.79-42.93%42231.49%
COST221230C005550002022-12-02 2:11PM EST2022-12-301.301.211.43-1.35-50.94%193029.03%
COST230106C005550002022-12-01 3:43PM EST2023-01-063.101.692.080.00-10728.53%
COST230120C005550002022-12-02 3:53PM EST2023-01-203.002.853.05-1.73-36.58%6137626.83%
COST230217C005550002022-12-02 12:02PM EST2023-02-176.255.655.95-1.80-22.36%189026.65%
COST230421C005550002022-12-01 12:06PM EST2023-04-2117.1013.5514.000.00-55128.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005550002022-12-02 1:35PM EST2022-12-0962.4059.1562.35+13.14+26.67%15462.15%
COST221216P005550002022-12-02 1:35PM EST2022-12-1662.5559.8062.05+39.35+169.61%16642.08%
COST230120P005550002022-11-30 11:04AM EST2023-01-2038.1060.8063.000.00-17525.45%
COST230421P005550002022-12-01 10:20AM EST2023-04-2160.7066.9068.900.00-11022.62%