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:700.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209C007000002022-11-30 10:24AM EST2022-12-090.020.000.010.00-1673.44%
COST221216C007000002022-10-26 12:07PM EST2022-12-160.010.000.030.00-2056.25%
COST230120C007000002022-12-02 3:00PM EST2023-01-200.040.030.06-0.04-50.00%131,18334.18%
COST230217C007000002022-12-01 3:58PM EST2023-02-170.100.020.130.00-1729.49%
COST230317C007000002022-12-01 9:38AM EST2023-03-170.400.200.330.00-35028.22%
COST230421C007000002022-12-02 10:29AM EST2023-04-210.600.490.61-1.55-72.09%2726.60%
COST230616C007000002022-12-02 10:56AM EST2023-06-161.701.511.67-0.35-17.07%38826.50%
COST230915C007000002022-11-17 10:21AM EST2023-09-158.003.754.800.00--327.29%
COST240119C007000002022-12-02 10:49AM EST2024-01-199.958.8010.05-2.00-16.74%1161627.68%
COST240621C007000002022-12-01 10:33AM EST2024-06-2119.5515.7018.400.00-135228.73%
COST250117C007000002022-12-02 3:19PM EST2025-01-1728.5025.5030.70-13.50-32.14%34929.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120P007000002022-11-22 2:58PM EST2023-01-20169.40203.65207.350.00-455154.22%
COST230317P007000002022-09-29 12:57PM EST2023-03-17222.08187.50191.050.00--00.00%
COST230421P007000002022-09-30 12:07PM EST2023-04-21220.48187.50191.650.00-200.00%
COST230616P007000002022-10-17 10:35AM EST2023-06-16235.15184.45188.800.00-200.00%
COST240119P007000002022-11-29 12:01PM EST2024-01-19171.15203.60207.100.00-2218.33%
COST250117P007000002022-11-22 2:54PM EST2025-01-17172.95204.35208.050.00-2014.63%