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
493.31 -1.22 (-0.25%)
Pre-market: 07:38AM EST
In the money
Show:ListStraddle
Strike:580.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005800002022-12-02 2:57PM EST2022-12-090.070.000.000.00-2122925.00%
COST221216C005800002022-12-02 12:35PM EST2022-12-160.200.000.000.00-1335512.50%
COST221223C005800002022-12-02 11:59AM EST2022-12-230.350.000.000.00-31712.50%
COST221230C005800002022-12-02 3:02PM EST2022-12-300.430.000.000.00-135412.50%
COST230106C005800002022-12-02 11:50AM EST2023-01-060.670.000.000.00-2812.50%
COST230120C005800002022-12-02 3:51PM EST2023-01-201.100.000.000.00-578176.25%
COST230217C005800002022-12-02 12:37PM EST2023-02-172.800.000.000.00-2686.25%
COST230317C005800002022-12-02 3:42PM EST2023-03-175.550.000.000.00-832626.25%
COST230421C005800002022-12-01 3:30PM EST2023-04-2110.620.000.000.00-4656.25%
COST230616C005800002022-12-02 12:02PM EST2023-06-1614.400.000.000.00-732843.13%
COST230915C005800002022-12-02 3:31PM EST2023-09-1522.200.000.000.00-123.13%
COST240119C005800002022-12-02 1:53PM EST2024-01-1932.500.000.000.00-23133.13%
COST240621C005800002022-11-30 9:30AM EST2024-06-2164.400.000.000.00-2283.13%
COST250117C005800002022-11-11 11:43AM EST2025-01-1772.860.000.000.00-3121.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P005800002022-11-29 12:27PM EST2022-12-1651.150.000.000.00-210.00%
COST230106P005800002022-12-02 11:13AM EST2023-01-0685.750.000.000.00-100.00%
COST230120P005800002022-11-23 3:35PM EST2023-01-2049.520.000.000.00-22020.00%
COST230217P005800002022-12-01 9:32AM EST2023-02-1766.000.000.000.00-50320.00%
COST230317P005800002022-11-11 2:11PM EST2023-03-1773.550.000.000.00-2210.00%
COST230421P005800002022-10-11 1:45PM EST2023-04-21109.7080.3082.300.00--30.00%
COST230616P005800002022-11-15 1:20PM EST2023-06-1669.450.000.000.00-21960.00%
COST240119P005800002022-12-01 1:18PM EST2024-01-1990.950.000.000.00-12070.00%
COST240621P005800002022-11-11 10:24AM EST2024-06-2196.000.000.000.00--30.00%
COST250117P005800002022-12-01 1:05PM EST2025-01-17102.500.000.000.00-260.00%