Canada markets open in 3 hours 45 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:430.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221209C004300002022-11-21 10:52AM EST2022-12-0997.080.000.000.00-300.00%
COST221216C004300002022-11-03 9:33AM EST2022-12-1665.280.000.000.00-200.00%
COST230120C004300002022-11-23 10:43AM EST2023-01-20110.250.000.000.00-100.00%
COST230317C004300002022-11-23 11:09AM EST2023-03-17116.180.000.000.00-100.00%
COST230616C004300002022-11-25 11:06AM EST2023-06-16124.610.000.000.00-100.00%
COST230915C004300002022-11-25 11:06AM EST2023-09-15132.560.000.000.00-100.00%
COST240119C004300002022-11-18 9:54AM EST2024-01-19138.600.000.000.00-100.00%
COST250117C004300002022-11-03 9:20AM EST2025-01-17135.000.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P004300002022-11-28 9:36AM EST2022-12-020.040.000.000.00-10050.00%
COST221209P004300002022-11-29 10:53AM EST2022-12-090.250.000.000.00-2025.00%
COST221216P004300002022-11-29 11:20AM EST2022-12-160.620.000.000.00-2025.00%
COST221223P004300002022-11-23 2:35PM EST2022-12-230.840.000.000.00-1012.50%
COST221230P004300002022-11-29 3:03PM EST2022-12-301.000.000.000.00-11012.50%
COST230106P004300002022-11-25 12:35PM EST2023-01-061.220.000.000.00-3012.50%
COST230120P004300002022-11-29 2:23PM EST2023-01-202.170.000.000.00-8012.50%
COST230217P004300002022-11-29 11:02AM EST2023-02-173.740.000.000.00-206.25%
COST230317P004300002022-11-28 3:53PM EST2023-03-176.000.000.000.00-206.25%
COST230421P004300002022-11-18 2:24PM EST2023-04-2110.200.000.000.00-506.25%
COST230616P004300002022-11-28 1:42PM EST2023-06-1610.800.000.000.00-606.25%
COST230915P004300002022-11-28 1:44PM EST2023-09-1514.850.000.000.00-406.25%
COST240119P004300002022-11-23 12:01PM EST2024-01-1919.850.000.000.00-903.13%
COST240621P004300002022-10-25 10:26AM EST2024-06-2135.2524.1526.250.00--126.97%
COST250117P004300002022-11-18 3:31PM EST2025-01-1734.050.000.000.00-303.13%