Australia markets open in 6 hours 4 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.83+1.67 (+0.35%)
As of 11:56AM EST. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C006400002022-11-23 10:58AM EST2022-12-090.050.000.030.00-3546101.56%
COST221216C006400002022-12-01 12:25PM EST2022-12-160.030.000.030.00-13755.47%
COST221223C006400002022-11-14 10:47AM EST2022-12-230.190.000.040.00-2146.29%
COST230120C006400002022-12-06 3:27PM EST2023-01-200.040.050.120.00-31,13031.93%
COST230217C006400002022-12-05 3:55PM EST2023-02-170.310.280.360.00-13513628.78%
COST230317C006400002022-12-07 10:15AM EST2023-03-170.890.860.96+0.14+18.67%210828.46%
COST230421C006400002022-12-06 3:39PM EST2023-04-211.571.671.780.00-12727.46%
COST230616C006400002022-12-01 12:41PM EST2023-06-166.353.904.100.00-421827.77%
COST230721C006400002022-12-05 1:32PM EST2023-07-215.655.255.800.00-525827.93%
COST230915C006400002022-12-05 11:46AM EST2023-09-158.708.208.950.00-24128.35%
COST240119C006400002022-12-07 10:48AM EST2024-01-1916.4515.2516.40+1.15+7.52%142228.95%
COST250117C006400002022-09-22 8:38AM EST2025-01-1745.5035.9043.850.00-1332.44%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216P006400002022-08-25 11:37AM EST2022-12-1697.55171.10175.750.00-10184.59%
COST230120P006400002022-11-22 2:58PM EST2023-01-20109.40155.75159.100.00-9548.54%
COST230317P006400002022-09-29 12:33PM EST2023-03-17162.48127.60131.050.00--00.00%
COST230616P006400002022-11-08 3:42PM EST2023-06-16147.10155.35158.750.00-102222.66%
COST240119P006400002022-12-01 3:51PM EST2024-01-19138.00156.70159.900.00-1057817.40%
COST240621P006400002022-10-07 2:09PM EST2024-06-21173.73155.30159.400.00-2114.25%