Australia markets open in 5 hours 9 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
483.68+2.52 (+0.52%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C006000002022-12-07 9:39AM EST2022-12-090.030.000.010.00-5538871.88%
COST221216C006000002022-12-07 11:27AM EST2022-12-160.040.020.06+0.01+33.33%1152949.61%
COST221223C006000002022-12-06 11:41AM EST2022-12-230.060.050.110.00-14740.72%
COST221230C006000002022-12-06 3:04PM EST2022-12-300.080.070.140.00-3213835.30%
COST230106C006000002022-12-06 3:09PM EST2023-01-060.130.100.250.00-133033.47%
COST230113C006000002022-12-06 11:53AM EST2023-01-130.300.160.380.00-2732.11%
COST230120C006000002022-12-07 12:32PM EST2023-01-200.400.350.40+0.13+48.15%71,96429.71%
COST230217C006000002022-12-07 10:42AM EST2023-02-171.071.011.07+0.01+0.94%110727.53%
COST230317C006000002022-12-06 2:53PM EST2023-03-172.202.342.48+0.12+5.77%338827.89%
COST230421C006000002022-12-07 10:34AM EST2023-04-214.234.054.25-0.28-6.21%122027.50%
COST230616C006000002022-12-07 10:52AM EST2023-06-168.537.758.10+1.13+15.27%5163828.03%
COST230721C006000002022-12-06 1:33PM EST2023-07-219.619.9510.650.00-1128.30%
COST230915C006000002022-12-02 1:47PM EST2023-09-1517.1514.2515.100.00-3628.90%
COST240119C006000002022-12-07 11:21AM EST2024-01-1925.0023.2024.35+2.58+11.51%4093229.54%
COST240621C006000002022-12-05 3:18PM EST2024-06-2136.2533.7036.200.00-61030.65%
COST250117C006000002022-12-07 10:32AM EST2025-01-1748.1146.7549.90-1.18-2.39%18631.27%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P006000002022-10-20 1:57PM EST2022-12-16134.8174.9078.400.00-100.00%
COST230120P006000002022-11-30 2:28PM EST2023-01-2065.09117.05119.550.00-12344.54%
COST230217P006000002022-12-05 9:45AM EST2023-02-17109.19117.15119.950.00-1036.04%
COST230317P006000002022-12-06 2:18PM EST2023-03-17121.00116.85120.700.00-1832.20%
COST230421P006000002022-09-23 10:31AM EST2023-04-21127.90121.50124.950.00-81634.03%
COST230616P006000002022-11-29 9:46AM EST2023-06-1680.00118.55120.350.00-39222.86%
COST230915P006000002022-12-02 9:50AM EST2023-09-15107.83119.80122.650.00-1121.41%
COST240119P006000002022-12-05 10:03AM EST2024-01-19119.50122.50124.550.00-318919.35%
COST240621P006000002022-12-05 9:34AM EST2024-06-21119.00125.95128.650.00-11019.00%
COST250117P006000002022-11-28 10:26AM EST2025-01-17100.65129.55133.250.00-418318.37%