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:560.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005600002022-07-01 9:34AM EDT2022-07-080.100.000.050.00-11247.66%
COST220715C005600002022-07-01 9:59AM EDT2022-07-150.120.040.26+0.05+71.43%341938.09%
COST220722C005600002022-06-28 1:02PM EDT2022-07-220.260.130.380.00-21832.13%
COST220819C005600002022-07-01 3:45PM EDT2022-08-191.561.571.74+0.03+1.96%203927.57%
COST220916C005600002022-07-01 2:56PM EDT2022-09-163.603.854.15-0.05-1.37%153527.59%
COST221021C005600002022-07-01 3:56PM EDT2022-10-217.607.558.05+0.85+12.59%121228.50%
COST230120C005600002022-07-01 11:54AM EDT2023-01-2015.2515.8016.90+0.10+0.66%3759528.86%
COST230616C005600002022-06-29 2:47PM EDT2023-06-1624.9327.7532.650.00-54431.06%
COST240119C005600002022-07-01 11:19AM EDT2024-01-1946.6844.8047.20+6.45+16.03%329830.59%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005600002022-06-16 1:27PM EDT2022-07-15103.4172.6076.500.00-5458.22%
COST220819P005600002022-07-01 11:16AM EDT2022-08-1976.0074.3077.45-4.65-5.77%62432.34%
COST220916P005600002022-06-30 2:11PM EDT2022-09-1682.3076.4579.050.00--1028.91%
COST221021P005600002022-06-30 2:09PM EDT2022-10-2185.1079.0080.850.00-219326.56%
COST230120P005600002022-06-30 11:26AM EDT2023-01-2093.2084.6086.450.00-117724.94%
COST230616P005600002022-06-14 10:45AM EDT2023-06-16122.5092.9096.000.00-2624.88%
COST240119P005600002022-06-01 11:22AM EDT2024-01-19120.00102.95105.150.00-33824923.65%