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
493.05 -1.48 (-0.30%)
Pre-market: 07:46AM EST
In the money
Show:ListStraddle
Strike:620.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C006200002022-12-01 11:02AM EST2022-12-090.040.000.000.00-12650.00%
COST221216C006200002022-12-01 9:40AM EST2022-12-160.020.000.000.00-14225.00%
COST221223C006200002022-12-02 1:54PM EST2022-12-230.060.000.000.00-4425.00%
COST221230C006200002022-12-02 12:06PM EST2022-12-300.060.000.000.00-42312.50%
COST230120C006200002022-12-02 1:03PM EST2023-01-200.250.000.000.00-21,92512.50%
COST230217C006200002022-12-02 2:53PM EST2023-02-170.780.000.000.00-21212.50%
COST230317C006200002022-12-02 12:16PM EST2023-03-172.130.000.000.00-371526.25%
COST230421C006200002022-12-02 10:47AM EST2023-04-213.610.000.000.00-1996.25%
COST230616C006200002022-12-02 2:56PM EST2023-06-167.090.000.000.00-523946.25%
COST230721C006200002022-12-02 11:51AM EST2023-07-219.550.000.000.00-6396.25%
COST230915C006200002022-12-02 1:57PM EST2023-09-1512.950.000.000.00-2196.25%
COST240119C006200002022-12-02 3:16PM EST2024-01-1923.050.000.000.00-34713.13%
COST240621C006200002022-11-28 12:28PM EST2024-06-2152.940.000.000.00-103.13%
COST250117C006200002022-12-01 9:34AM EST2025-01-1753.950.000.000.00-3103.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P006200002022-09-23 2:47PM EST2022-12-16152.43140.25143.950.00-10148.58%
COST230120P006200002022-12-01 3:06PM EST2023-01-20115.200.000.000.00-140.00%
COST230317P006200002022-09-29 12:36PM EST2023-03-17142.63108.80112.200.00--520.00%
COST230616P006200002022-11-16 10:08AM EST2023-06-16101.450.000.000.00-2690.00%
COST240119P006200002022-11-23 10:18AM EST2024-01-19101.000.000.000.00-53710.00%
COST250117P006200002022-10-18 8:37AM EST2025-01-17154.80123.65128.350.00--2010.86%