Australia markets open in 5 hours 8 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.75+2.59 (+0.54%)
As of 12:52PM EST. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005700002022-12-07 10:02AM EST2022-12-090.040.040.080.00-324271.29%
COST221216C005700002022-12-07 12:06PM EST2022-12-160.190.160.22+0.07+58.33%863945.95%
COST221223C005700002022-12-06 2:15PM EST2022-12-230.220.280.340.00-45337.60%
COST221230C005700002022-12-06 2:34PM EST2022-12-300.260.370.440.00-218032.96%
COST230106C005700002022-12-07 12:04PM EST2023-01-060.550.480.67+0.11+25.00%16931.17%
COST230113C005700002022-12-05 2:43PM EST2023-01-130.960.680.960.00-2230.12%
COST230120C005700002022-12-07 12:00PM EST2023-01-201.101.031.12+0.12+12.24%121,13928.54%
COST230217C005700002022-12-05 12:44PM EST2023-02-172.982.522.640.00-36927.26%
COST230317C005700002022-12-07 12:30PM EST2023-03-175.155.055.20+0.25+5.10%331728.07%
COST230421C005700002022-12-05 9:45AM EST2023-04-219.257.758.100.00-27628.06%
COST230616C005700002022-12-06 2:43PM EST2023-06-1612.0013.0513.400.00-4524828.72%
COST230721C005700002022-12-06 10:42AM EST2023-07-2116.5015.8516.700.00-2429.07%
COST230915C005700002022-12-01 9:38AM EST2023-09-1529.0020.7522.250.00--129.83%
COST240119C005700002022-12-06 3:57PM EST2024-01-1931.3031.7533.50+0.30+0.97%128330.81%
COST240621C005700002022-10-27 1:29PM EST2024-06-2156.0070.7575.250.00-1043.98%
COST250117C005700002022-11-29 10:09AM EST2025-01-1787.8056.7060.800.00-31932.38%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P005700002022-12-02 10:19AM EST2022-12-0973.2387.1088.900.00-152121.78%
COST221216P005700002022-11-28 2:33PM EST2022-12-1640.6087.5589.200.00-11169.81%
COST230106P005700002022-12-05 10:54AM EST2023-01-0683.3086.8589.300.00-1143.47%
COST230120P005700002022-12-05 11:33AM EST2023-01-2082.0087.7589.000.00-2724735.11%
COST230217P005700002022-11-28 1:55PM EST2023-02-1747.0187.5589.650.00--329.18%
COST230317P005700002022-11-23 2:31PM EST2023-03-1748.6488.8090.350.00-22426.17%
COST230421P005700002022-11-02 1:47PM EST2023-04-2180.4078.1081.000.00-130.00%
COST230616P005700002022-12-01 10:04AM EST2023-06-1677.1592.3093.800.00-21823.07%
COST240119P005700002022-12-02 11:48AM EST2024-01-1990.2099.35101.350.00-3210620.75%
COST240621P005700002022-11-16 3:26PM EST2024-06-2183.05104.20106.800.00-4620.38%
COST250117P005700002022-12-01 1:46PM EST2025-01-1797.15108.40111.750.00-21619.38%