Canada markets open in 2 hours 57 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
528.96-1.96 (-0.37%)
At close: 04:00PM EST
529.14 +0.18 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:350.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C003500002022-11-22 1:46PM EST2022-12-02182.350.000.000.00--00.00%
COST221216C003500002022-11-21 12:44PM EST2022-12-16175.150.000.000.00-100.00%
COST230120C003500002022-11-22 9:30AM EST2023-01-20182.100.000.000.00-100.00%
COST230317C003500002022-10-11 1:44PM EST2023-03-17135.90161.25164.450.00-120.00%
COST230421C003500002022-10-31 9:15AM EST2023-04-21163.950.000.000.00-200.00%
COST230616C003500002022-10-04 1:24PM EST2023-06-16149.75152.55155.150.00-150.00%
COST230915C003500002022-11-22 2:36PM EST2023-09-15197.630.000.000.00-100.00%
COST240119C003500002022-11-02 2:16PM EST2024-01-19170.000.000.000.00-100.00%
COST240621C003500002022-10-28 12:25PM EST2024-06-21196.22213.55219.200.00-1050.17%
COST250117C003500002022-09-26 1:19PM EST2025-01-17180.00194.30200.450.00--132.55%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P003500002022-11-23 10:53AM EST2022-12-020.010.000.000.00-10050.00%
COST221209P003500002022-11-29 10:12AM EST2022-12-090.030.000.000.00-5050.00%
COST221216P003500002022-11-29 12:07PM EST2022-12-160.060.000.000.00-10050.00%
COST221223P003500002022-11-28 12:58PM EST2022-12-230.120.000.000.00-1025.00%
COST221230P003500002022-11-28 2:17PM EST2022-12-300.200.000.000.00-2025.00%
COST230120P003500002022-11-28 2:33PM EST2023-01-200.480.000.000.00-11025.00%
COST230217P003500002022-11-29 2:56PM EST2023-02-170.970.000.000.00-4012.50%
COST230317P003500002022-11-28 9:39AM EST2023-03-171.650.000.000.00-2012.50%
COST230421P003500002022-10-26 2:48PM EST2023-04-215.152.152.280.00-1040.25%
COST230616P003500002022-11-22 1:06PM EST2023-06-164.000.000.000.00-2012.50%
COST230915P003500002022-11-22 2:36PM EST2023-09-155.870.000.000.00--06.25%
COST240119P003500002022-11-29 12:43PM EST2024-01-198.760.000.000.00-506.25%
COST240621P003500002022-10-18 1:28PM EST2024-06-2119.2512.7514.300.00--132.82%
COST250117P003500002022-11-22 1:27PM EST2025-01-1715.750.000.000.00-506.25%