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:565.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005650002022-12-02 3:38PM EST2022-12-090.160.150.18-0.15-48.39%8126944.58%
COST221216C005650002022-12-02 3:34PM EST2022-12-160.430.320.42-0.29-40.28%10839035.96%
COST221223C005650002022-12-02 11:38AM EST2022-12-230.710.560.68-0.40-36.04%52932.01%
COST221230C005650002022-12-01 10:54AM EST2022-12-301.690.720.920.00-143029.41%
COST230106C005650002022-12-02 10:01AM EST2023-01-061.351.041.35-0.86-38.91%13328.57%
COST230120C005650002022-12-02 3:34PM EST2023-01-202.051.892.05-1.00-32.79%2733326.67%
COST230217C005650002022-12-02 11:40AM EST2023-02-174.704.104.40-1.42-23.20%164226.39%
COST230421C005650002022-12-01 3:28PM EST2023-04-2114.2711.0511.500.00-64327.87%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005650002022-12-02 1:33PM EST2022-12-0972.1569.2571.90+39.49+120.91%1264.72%
COST221216P005650002022-12-02 3:25PM EST2022-12-1669.6069.3072.05+6.60+10.48%620146.84%
COST221230P005650002022-11-18 3:50PM EST2022-12-3044.2068.8572.850.00-1136.68%
COST230120P005650002022-11-30 3:01PM EST2023-01-2036.5069.6572.550.00-86026.79%
COST230421P005650002022-11-28 2:11PM EST2023-04-2151.1574.6576.650.00-61421.94%