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:590.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C005900002022-12-02 3:59PM EST2022-12-090.050.030.05-0.02-28.57%151848.63%
COST221216C005900002022-12-02 1:14PM EST2022-12-160.100.080.13-0.09-47.37%1741438.43%
COST221223C005900002022-12-01 3:50PM EST2022-12-230.840.140.23+0.50+147.06%104133.84%
COST221230C005900002022-12-02 3:02PM EST2022-12-300.270.180.32-0.13-32.50%226330.74%
COST230106C005900002022-12-02 3:10PM EST2023-01-060.400.290.51-2.57-86.53%9129.59%
COST230120C005900002022-12-02 3:38PM EST2023-01-200.760.660.78-0.33-30.28%3118726.92%
COST230217C005900002022-12-02 3:20PM EST2023-02-172.121.811.99-0.72-25.35%133226.01%
COST230317C005900002022-12-02 11:59AM EST2023-03-174.454.004.25-1.00-18.35%3911627.06%
COST230421C005900002022-12-02 10:16AM EST2023-04-217.706.456.80-0.85-9.94%224227.07%
COST230915C005900002022-12-02 1:59PM EST2023-09-1519.5018.6520.45-13.00-40.00%16729.15%
COST240119C005900002022-11-28 9:44AM EST2024-01-1948.1029.2532.700.00-314430.79%
COST240621C005900002022-11-17 10:30AM EST2024-06-2156.2440.6545.350.00-102631.67%
COST250117C005900002022-11-30 9:53AM EST2025-01-1777.2053.9059.950.00-213632.22%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P005900002022-12-01 1:14PM EST2022-12-1682.2093.7097.500.00-1161.32%
COST230120P005900002022-11-01 9:01AM EST2023-01-2088.580.000.000.00-350.00%
COST230217P005900002022-11-29 11:53AM EST2023-02-1764.9894.3597.200.00-1225.24%
COST230317P005900002022-11-08 12:20PM EST2023-03-1797.8394.6597.500.00-1322.43%
COST240119P005900002022-12-01 1:18PM EST2024-01-1997.80103.60106.850.00-112018.98%
COST250117P005900002022-10-31 2:53PM EST2025-01-17113.7088.7094.000.00-65690.00%