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:610.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C006100002022-12-02 3:56PM EST2022-12-090.020.000.05-0.06-75.00%19353.13%
COST221216C006100002022-12-02 11:09AM EST2022-12-160.040.000.08-0.17-80.95%1326142.19%
COST221223C006100002022-11-23 10:24AM EST2022-12-230.720.030.130.00-11936.43%
COST221230C006100002022-12-01 2:04PM EST2022-12-300.180.030.180.00-416832.86%
COST230120C006100002022-12-02 1:03PM EST2023-01-200.350.280.38-0.11-23.91%214627.55%
COST230217C006100002022-12-02 3:09PM EST2023-02-171.040.911.07-0.34-24.64%917226.14%
COST230421C006100002022-12-02 3:30PM EST2023-04-214.354.104.35-0.95-17.92%2224826.61%
COST230721C006100002022-11-23 11:11AM EST2023-07-2122.409.7511.250.00--527.93%
COST230915C006100002022-12-02 1:58PM EST2023-09-1514.9514.5015.90-1.76-10.53%2228.61%
COST240621C006100002022-11-15 10:00AM EST2024-06-2153.4734.3539.050.00-1131.08%
COST250117C006100002022-12-01 2:48PM EST2025-01-1754.4347.4053.450.00-3831.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P006100002022-10-14 8:52AM EST2023-01-20141.1092.7596.150.00-100.00%
COST230421P006100002022-09-20 11:47AM EST2023-04-21116.00142.00145.100.00-1252.81%
COST230915P006100002022-11-25 12:27PM EST2023-09-1587.65116.75119.500.00-2218.26%
COST240621P006100002022-10-17 12:50PM EST2024-06-21151.89111.90116.150.00--19.08%
COST250117P006100002022-11-15 11:00AM EST2025-01-17110.68127.20131.150.00-10010717.34%