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:580.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C005800002022-06-02 3:21PM EDT2022-07-080.510.000.290.00--159.86%
COST220715C005800002022-06-30 3:56PM EDT2022-07-150.070.030.120.00-1524539.75%
COST220722C005800002022-06-29 11:16AM EDT2022-07-220.060.030.350.00-4437.11%
COST220819C005800002022-06-30 12:25PM EDT2022-08-190.650.550.900.00-9423728.13%
COST220916C005800002022-07-01 10:08AM EDT2022-09-162.501.822.30+0.39+18.48%41827.30%
COST221021C005800002022-07-01 12:28PM EDT2022-10-214.304.704.95-0.35-7.53%1421727.75%
COST230120C005800002022-07-01 12:09PM EDT2023-01-2011.0511.5012.50+0.05+0.45%139228.37%
COST230616C005800002022-06-30 3:07PM EDT2023-06-1622.5623.9525.350.00-14229.66%
COST240119C005800002022-06-27 2:44PM EDT2024-01-1938.0537.8040.650.00-322730.08%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005800002022-06-15 2:53PM EDT2022-07-15121.1592.9596.500.00-8365.75%
COST220819P005800002022-07-01 2:46PM EDT2022-08-1996.7593.4097.00-26.64-21.59%9035.96%
COST221021P005800002022-07-01 9:36AM EDT2022-10-21101.0596.0598.30-9.20-8.34%15126.23%
COST230120P005800002022-06-07 10:01AM EDT2023-01-20120.49100.10102.800.00-327024.63%
COST230616P005800002022-06-22 9:36AM EDT2023-06-16128.13107.25110.000.00-208023.80%
COST240119P005800002022-06-02 9:45AM EDT2024-01-19133.90113.95116.800.00-118622.02%