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:570.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C005700002022-07-01 3:47PM EDT2022-07-150.040.020.20-0.01-20.00%120040.48%
COST220722C005700002022-06-30 10:04AM EDT2022-07-220.080.080.330.00-12734.62%
COST220729C005700002022-06-30 10:41AM EDT2022-07-290.290.180.510.00--131.76%
COST220819C005700002022-07-01 3:48PM EDT2022-08-191.030.991.13+0.04+4.04%44227.41%
COST220916C005700002022-06-30 2:21PM EDT2022-09-162.612.722.980.00-13527.23%
COST221021C005700002022-07-01 9:38AM EDT2022-10-216.206.006.35+0.85+15.89%124128.18%
COST230120C005700002022-07-01 3:57PM EDT2023-01-2013.9013.5014.35+2.95+26.94%778128.46%
COST230616C005700002022-06-24 2:49PM EDT2023-06-1625.4026.6528.950.00-34330.42%
COST240119C005700002022-06-27 2:44PM EDT2024-01-1941.1041.7546.050.00-27831.29%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005700002022-06-30 10:26AM EDT2022-07-1599.0082.7586.500.00-1363.42%
COST220819P005700002022-07-01 12:19PM EDT2022-08-1989.7083.8086.85-3.20-3.44%61333.25%
COST220916P005700002022-06-30 2:10PM EDT2022-09-1692.0084.6088.200.00--729.49%
COST221021P005700002022-06-30 2:31PM EDT2022-10-2193.9087.5590.150.00-504427.55%
COST230120P005700002022-07-01 9:30AM EDT2023-01-2097.8092.3095.35-0.45-0.46%125125.61%
COST230616P005700002022-05-16 2:00PM EDT2023-06-16100.05119.40124.500.00-2436.75%
COST240119P005700002022-06-10 2:17PM EDT2024-01-19124.27106.75111.600.00-12723.20%