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:555.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005550002022-06-28 9:58AM EDT2022-07-080.040.000.090.00-4748.24%
COST220715C005550002022-07-01 9:54AM EDT2022-07-150.210.030.35+0.12+133.33%327437.79%
COST220722C005550002022-06-30 12:17PM EDT2022-07-220.320.200.430.00-6731.08%
COST220729C005550002022-07-01 10:01AM EDT2022-07-290.690.480.81+0.69-10029.86%
COST220805C005550002022-06-30 12:26PM EDT2022-08-051.120.851.500.00--030.26%
COST220819C005550002022-07-01 2:40PM EDT2022-08-191.781.892.19-0.13-6.81%22127.82%
COST220916C005550002022-07-01 10:33AM EDT2022-09-164.474.454.90+0.37+9.02%2927.84%
COST221021C005550002022-07-01 1:38PM EDT2022-10-217.758.458.90-0.45-5.49%78028.51%
COST230120C005550002022-06-30 1:51PM EDT2023-01-2016.7517.2018.450.00-37029.18%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005550002022-06-30 10:02AM EDT2022-07-1585.8568.0571.500.00-28955.53%
COST220819P005550002022-06-29 2:28PM EDT2022-08-1984.1569.3073.050.00-6832.51%
COST220916P005550002022-06-30 2:11PM EDT2022-09-1677.8571.0574.050.00--127.70%
COST221021P005550002022-06-30 2:09PM EDT2022-10-2180.8573.5076.950.00-47826.99%
COST230120P005550002022-06-30 2:15PM EDT2023-01-2086.8579.6583.100.00-202125.48%