Australia markets open in 5 hours 27 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.60+0.44 (+0.09%)
As of 12:33PM EST. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005600002022-12-07 12:17PM EST2022-12-090.090.070.11-0.01-10.00%5248069.43%
COST221216C005600002022-12-07 12:16PM EST2022-12-160.320.300.32+0.08+33.33%711,15445.29%
COST221223C005600002022-12-06 3:40PM EST2022-12-230.390.440.500.00-512137.38%
COST221230C005600002022-12-07 11:42AM EST2022-12-300.650.570.65+0.13+25.00%357132.95%
COST230106C005600002022-12-06 9:31AM EST2023-01-060.900.750.98-0.09-9.09%108031.37%
COST230113C005600002022-12-07 10:26AM EST2023-01-131.341.051.34+0.33+32.67%2430.26%
COST230120C005600002022-12-07 10:17AM EST2023-01-201.601.501.62+0.16+11.11%31,03529.02%
COST230217C005600002022-12-07 10:36AM EST2023-02-173.653.403.65-0.45-10.98%6116328.09%
COST230317C005600002022-12-07 11:21AM EST2023-03-176.856.406.65+0.50+7.87%117928.87%
COST230421C005600002022-12-07 10:42AM EST2023-04-2110.309.7510.10+1.02+10.99%49529.05%
COST230616C005600002022-12-06 9:30AM EST2023-06-1617.9115.4515.750.00-115929.54%
COST230721C005600002022-11-23 9:30AM EST2023-07-2141.0718.4519.500.00--430.06%
COST230915C005600002022-12-05 10:44AM EST2023-09-1524.2823.6525.15-1.57-6.07%12230.65%
COST240119C005600002022-12-06 2:44PM EST2024-01-1933.5534.7036.900.00-146031.64%
COST240621C005600002022-12-01 9:45AM EST2024-06-2157.7245.6549.550.00-38532.40%
COST250117C005600002022-12-06 12:17PM EST2025-01-1761.0060.7064.250.00-16032.95%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005600002022-11-30 3:55PM EST2022-12-0925.1577.0578.800.00-17085.74%
COST221216P005600002022-11-30 3:50PM EST2022-12-1625.8077.0078.900.00-43148.76%
COST230120P005600002022-12-07 9:37AM EST2023-01-2078.4077.7579.20+13.51+20.82%122225.06%
COST230217P005600002022-11-25 11:16AM EST2023-02-1737.8578.2080.250.00-43423.54%
COST230317P005600002022-12-02 3:17PM EST2023-03-1768.4579.2581.250.00-1822.32%
COST230421P005600002022-12-01 9:33AM EST2023-04-2157.4580.7083.000.00-32822.08%
COST230616P005600002022-12-01 9:53AM EST2023-06-1671.9583.9085.750.00-169521.72%
COST240119P005600002022-12-01 12:58PM EST2024-01-1978.5092.3094.150.00-234620.28%
COST240621P005600002022-12-06 3:44PM EST2024-06-2198.7595.9599.450.00-2919.86%
COST250117P005600002022-12-01 2:38PM EST2025-01-1791.90102.40105.850.00-168519.48%