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:660.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C006600002022-11-23 10:58AM EST2022-12-090.020.000.040.00--3569.14%
COST221216C006600002022-11-16 10:53AM EST2022-12-160.080.000.040.00-103851.95%
COST221223C006600002022-11-23 9:32AM EST2022-12-230.380.000.050.00-42043.36%
COST221230C006600002022-11-23 11:18AM EST2022-12-300.200.000.080.00--139.45%
COST230120C006600002022-12-02 11:15AM EST2023-01-200.040.040.10-0.07-63.64%21,26630.57%
COST230217C006600002022-12-01 9:30AM EST2023-02-170.220.160.280.00-1227.56%
COST230317C006600002022-12-02 10:26AM EST2023-03-170.740.620.73-0.15-16.85%966027.09%
COST230421C006600002022-12-01 2:14PM EST2023-04-211.691.231.390.00-211426.19%
COST230616C006600002022-12-02 11:10AM EST2023-06-163.453.153.40-0.70-16.87%744826.60%
COST230721C006600002022-12-02 3:26PM EST2023-07-214.604.054.75-1.35-22.69%14026.56%
COST230915C006600002022-12-02 3:33PM EST2023-09-157.557.058.05-2.35-23.74%1215527.50%
COST240119C006600002022-12-02 10:47AM EST2024-01-1915.4513.6515.80-2.95-16.03%135228.57%
COST250117C006600002022-10-13 2:09PM EST2025-01-1733.1045.5551.600.00-202135.15%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P006600002022-11-08 3:31PM EST2023-01-20168.90164.25168.050.00-452350.09%
COST230317P006600002022-09-29 12:33PM EST2023-03-17182.42147.60150.950.00--00.00%
COST230616P006600002022-11-08 3:42PM EST2023-06-16167.10164.00167.350.00-64023.53%
COST240119P006600002022-12-01 1:36PM EST2024-01-19154.91164.35167.600.00-233916.68%
COST240621P006600002022-11-17 10:18AM EST2024-06-21151.66165.50168.950.00--115.83%
COST250117P006600002022-10-11 8:54AM EST2025-01-17196.000.000.000.00--10.00%