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:600.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708C006000002022-06-06 3:39PM EDT2022-07-080.230.000.110.00-10868.36%
COST220715C006000002022-07-01 9:48AM EDT2022-07-150.070.000.11+0.06+600.00%101,16947.66%
COST220722C006000002022-06-07 3:53PM EDT2022-07-220.240.000.310.00--143.31%
COST220805C006000002022-06-29 10:21AM EDT2022-08-050.130.000.460.00-201134.84%
COST220819C006000002022-06-30 11:10AM EDT2022-08-190.310.140.550.00-12230.04%
COST220916C006000002022-07-01 3:44PM EDT2022-09-161.051.051.21-0.10-8.70%61427.34%
COST221021C006000002022-07-01 11:51AM EDT2022-10-212.752.803.20-0.09-3.17%874727.97%
COST230120C006000002022-07-01 12:16PM EDT2023-01-207.958.358.85-0.45-5.36%51,46527.81%
COST230616C006000002022-07-01 1:46PM EDT2023-06-1618.8019.2520.10+0.70+3.87%514529.01%
COST240119C006000002022-07-01 11:05AM EDT2024-01-1933.8032.8035.20+0.83+2.52%335829.82%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P006000002022-07-01 11:30AM EDT2022-07-15116.20112.65116.50-3.61-3.01%11455.13%
COST220819P006000002022-07-01 11:30AM EDT2022-08-19116.35112.45116.50+116.35-1039.41%
COST220916P006000002022-06-29 3:21PM EDT2022-09-16129.47113.10116.600.00--231.53%
COST221021P006000002022-06-30 2:09PM EDT2022-10-21121.40114.90116.850.00-46426.66%
COST230120P006000002022-06-28 11:51AM EDT2023-01-20128.90117.30119.950.00-118324.26%
COST230616P006000002022-05-26 9:59AM EDT2023-06-16157.46123.85127.950.00-14124.81%
COST240119P006000002022-07-01 9:30AM EDT2024-01-19133.96128.75131.95-16.44-10.93%111821.60%