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:440.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C004400002022-11-10 10:03AM EST2022-12-0266.9792.0096.200.00-1070.80%
COST221216C004400002022-11-15 3:26PM EST2022-12-1692.4793.4598.200.00-1055.80%
COST230120C004400002022-11-21 9:36AM EST2023-01-2091.0597.70100.900.00-1048.09%
COST230317C004400002022-11-16 10:31AM EST2023-03-1798.00104.80107.450.00-1043.27%
COST230421C004400002022-11-21 2:22PM EST2023-04-21103.30109.05111.400.00-4042.11%
COST230616C004400002022-11-23 11:39AM EST2023-06-16117.76114.75117.550.00-2041.24%
COST240119C004400002022-11-22 1:32PM EST2024-01-19134.32134.90137.650.00-2040.01%
COST240621C004400002022-11-04 1:03PM EST2024-06-21108.00144.50151.050.00-4040.41%
COST250117C004400002022-10-24 8:30AM EST2025-01-17124.410.000.000.00-240.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P004400002022-11-25 12:19PM EST2022-12-020.050.020.06-0.02-28.57%2051.95%
COST221209P004400002022-11-23 9:49AM EST2022-12-090.450.350.410.00-1049.51%
COST221216P004400002022-11-25 11:48AM EST2022-12-160.700.680.74-0.08-10.26%9044.69%
COST221223P004400002022-11-23 2:36PM EST2022-12-231.070.931.080.00-2041.58%
COST221230P004400002022-11-22 1:57PM EST2022-12-301.601.191.370.00-2039.03%
COST230120P004400002022-11-25 10:51AM EST2023-01-202.492.372.50-0.02-0.80%5035.39%
COST230217P004400002022-11-25 12:50PM EST2023-02-174.204.104.30-0.10-2.33%2033.39%
COST230317P004400002022-11-22 12:00PM EST2023-03-177.106.306.550.00-7032.90%
COST230421P004400002022-11-22 1:31PM EST2023-04-219.258.208.500.00-6031.39%
COST230616P004400002022-11-23 3:55PM EST2023-06-1611.8011.7012.000.00-4030.40%
COST230915P004400002022-11-22 12:27PM EST2023-09-1517.9015.3516.700.00-12029.00%
COST240119P004400002022-11-23 10:07AM EST2024-01-1921.8520.8522.650.00-3027.95%
COST240621P004400002022-10-31 2:47PM EST2024-06-2136.0026.6029.450.00-2027.32%
COST250117P004400002022-11-15 11:26AM EST2025-01-1736.8631.7535.550.00-5025.90%