Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
533.66-0.83 (-0.16%)
At close: 01:00PM EST
534.00 +0.34 (+0.06%)
After hours: 04:58PM EST
In The Money
Show:ListStraddle
Strike:390.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221216C003900002022-10-06 8:30AM EST2022-12-16100.1497.90100.550.00-110.00%
COST230120C003900002022-11-18 2:45PM EST2023-01-20134.72145.95149.250.00-2058.47%
COST230317C003900002022-10-17 9:50AM EST2023-03-1792.00132.60135.050.00--30.00%
COST230421C003900002022-11-07 9:33AM EST2023-04-21104.80153.55156.950.00-1051.65%
COST230616C003900002022-10-24 10:59AM EST2023-06-16124.65157.05161.850.00-6849.44%
COST240119C003900002022-11-22 1:16PM EST2024-01-19172.50173.20177.300.00-14945.00%
COST250117C003900002022-11-18 11:33AM EST2025-01-17186.35193.65200.300.00-1043.44%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P003900002022-11-17 10:57AM EST2022-12-020.130.000.020.00-1078.13%
COST221209P003900002022-11-25 10:05AM EST2022-12-090.090.060.11-0.02-18.18%1064.26%
COST221216P003900002022-11-23 1:48PM EST2022-12-160.230.190.220.00-12057.52%
COST221223P003900002022-11-22 1:39PM EST2022-12-230.390.260.370.00-1052.34%
COST221230P003900002022-11-25 12:42PM EST2022-12-300.420.340.480.00-14349.56%
COST230120P003900002022-11-25 9:40AM EST2023-01-200.930.880.97-0.02-2.11%1043.68%
COST230217P003900002022-11-25 12:46PM EST2023-02-171.701.681.79-1.01-37.27%1039.89%
COST230317P003900002022-11-22 12:39PM EST2023-03-173.302.812.940.00-1038.39%
COST230421P003900002022-11-18 12:58PM EST2023-04-215.653.854.050.00-2036.15%
COST230616P003900002022-11-25 11:46AM EST2023-06-166.005.956.20-0.20-3.23%1034.44%
COST240119P003900002022-11-22 12:31PM EST2024-01-1914.0212.6513.400.00-10030.60%
COST240621P003900002022-10-14 9:38AM EST2024-06-2131.6520.0521.650.00--031.54%
COST250117P003900002022-11-18 11:31AM EST2025-01-1724.5620.5522.900.00-11127.64%